Irobot Corp (NQ: IRBT )

96.93 USD -1.53 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.30 16.70 15.80 15.85 271,800 -0.31(-1.92%)
Apr 27, 2007 16.37 16.42 15.99 16.16 200,028 -0.20(-1.22%)
Apr 26, 2007 15.68 16.48 15.06 16.36 604,608 +0.98(+6.37%)
Apr 25, 2007 15.30 15.71 15.00 15.38 308,210 +0.11(+0.72%)
Apr 24, 2007 15.75 15.99 15.00 15.27 341,353 +0.27(+1.80%)
Apr 23, 2007 14.70 15.10 14.70 15.00 176,615 +0.30(+2.04%)
Apr 20, 2007 14.40 14.90 14.27 14.70 208,108 +0.43(+3.01%)
Apr 19, 2007 14.23 14.35 14.05 14.27 80,721 -0.13(-0.90%)
Apr 18, 2007 14.65 14.65 14.17 14.40 87,772 -0.29(-1.97%)
Apr 17, 2007 14.50 14.75 14.39 14.69 90,537 +0.23(+1.59%)
Apr 16, 2007 14.36 14.55 14.36 14.46 91,941 +0.16(+1.12%)
Apr 13, 2007 14.50 14.53 14.12 14.30 90,999 -0.18(-1.24%)
Apr 12, 2007 14.20 14.55 14.10 14.48 92,012 +0.25(+1.76%)
Apr 11, 2007 14.48 14.75 14.20 14.23 109,622 -0.23(-1.59%)
Apr 10, 2007 14.94 15.00 14.19 14.46 204,707 -0.27(-1.83%)
Apr 09, 2007 14.70 14.94 14.60 14.73 134,013 +0.10(+0.68%)
Apr 05, 2007 14.48 14.77 14.12 14.63 168,774 +0.20(+1.39%)
Apr 04, 2007 14.92 15.15 14.06 14.43 288,233 -0.45(-3.02%)
Apr 03, 2007 13.66 15.10 13.60 14.88 723,524 +1.69(+12.81%)
Apr 02, 2007 13.20 13.37 13.12 13.19 175,203 +0.12(+0.92%)
Mar 30, 2007 13.00 13.17 12.90 13.07 125,438 +0.15(+1.16%)
Mar 29, 2007 12.87 12.96 12.77 12.92 171,387 +0.12(+0.94%)
Mar 28, 2007 13.02 13.13 12.78 12.80 145,537 -0.31(-2.36%)
Mar 27, 2007 13.21 13.38 13.07 13.11 50,906 -0.15(-1.13%)
Mar 26, 2007 13.44 13.44 12.97 13.26 137,784 -0.14(-1.04%)
Mar 23, 2007 13.29 13.43 13.20 13.40 98,659 +0.16(+1.21%)
Mar 22, 2007 13.26 13.43 13.21 13.24 88,541 -0.01(-0.08%)
Mar 21, 2007 13.10 13.28 12.82 13.25 138,438 +0.20(+1.53%)
Mar 20, 2007 12.90 13.10 12.76 13.05 212,934 +0.18(+1.40%)
Mar 19, 2007 13.00 13.22 12.81 12.87 210,793 -0.06(-0.46%)
Mar 16, 2007 13.42 13.45 12.81 12.93 359,266 -0.52(-3.87%)
Mar 15, 2007 13.66 13.66 13.35 13.45 170,039 +0.00(+0.00%)
Mar 14, 2007 13.92 13.93 13.27 13.45 229,965 -0.55(-3.93%)
Mar 13, 2007 14.29 14.29 13.95 14.00 217,730 -0.29(-2.03%)
Mar 12, 2007 14.60 14.87 14.16 14.29 103,709 -0.22(-1.52%)
Mar 09, 2007 14.75 15.00 14.45 14.51 139,109 -0.11(-0.75%)
Mar 08, 2007 15.05 15.21 14.57 14.62 421,754 -0.35(-2.34%)
Mar 07, 2007 14.45 15.20 14.45 14.97 396,207 +0.58(+4.03%)
Mar 06, 2007 13.34 14.55 13.34 14.39 437,206 +1.18(+8.93%)
Mar 05, 2007 13.36 13.40 13.00 13.21 342,632 -0.65(-4.69%)
Mar 02, 2007 14.10 14.25 13.80 13.86 197,472 -0.24(-1.70%)
Mar 01, 2007 13.82 14.10 13.25 14.10 346,302 +0.19(+1.37%)
Feb 28, 2007 14.40 14.45 13.90 13.91 306,349 -0.45(-3.13%)
Feb 27, 2007 14.70 14.85 14.14 14.36 361,980 -0.45(-3.04%)
Feb 26, 2007 15.08 15.10 14.70 14.81 200,804 -0.22(-1.46%)
Feb 23, 2007 15.13 15.13 14.88 15.03 249,247 -0.02(-0.13%)
Feb 22, 2007 15.49 15.49 14.89 15.05 391,357 -0.28(-1.83%)
Feb 21, 2007 15.62 15.69 15.24 15.33 332,165 -0.43(-2.73%)
Feb 20, 2007 15.50 15.76 15.25 15.76 211,349 -0.02(-0.13%)
Feb 16, 2007 15.37 15.99 15.20 15.78 322,218 +0.46(+3.00%)
Feb 15, 2007 15.50 15.56 15.27 15.32 294,492 -0.20(-1.29%)
Feb 14, 2007 16.27 16.43 15.50 15.52 660,093 -0.78(-4.79%)
Feb 13, 2007 16.75 17.25 16.23 16.30 1,202,599 -2.79(-14.61%)
Feb 12, 2007 18.00 19.09 17.96 19.09 448,404 +1.17(+6.53%)
Feb 09, 2007 17.99 18.15 17.70 17.92 129,518 -0.10(-0.55%)
Feb 08, 2007 18.20 18.31 17.91 18.02 168,996 -0.07(-0.39%)
Feb 07, 2007 18.24 18.30 18.06 18.09 155,620 -0.05(-0.28%)
Feb 06, 2007 18.33 18.43 18.09 18.14 133,795 -0.15(-0.82%)
Feb 05, 2007 18.20 18.40 18.12 18.29 76,904 +0.00(+0.00%)
Feb 02, 2007 18.05 18.29 17.98 18.29 195,646 +0.18(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.