Irobot Corp (NQ: IRBT )

95.36 USD -0.81 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.13 111.34 108.13 108.80 506,600 -2.00(-1.81%)
Apr 29, 2021 113.00 113.05 109.64 110.80 516,164 -1.17(-1.04%)
Apr 28, 2021 113.31 113.54 110.69 111.97 402,850 -2.92(-2.54%)
Apr 27, 2021 116.32 117.45 114.42 114.89 218,161 -1.16(-1.00%)
Apr 26, 2021 114.60 116.50 113.83 116.05 417,236 +2.65(+2.34%)
Apr 23, 2021 113.22 114.83 112.29 113.40 274,100 +0.84(+0.75%)
Apr 22, 2021 113.19 114.11 111.28 112.56 356,695 -0.24(-0.21%)
Apr 21, 2021 111.81 113.55 109.51 112.80 293,448 +1.04(+0.93%)
Apr 20, 2021 111.06 112.48 108.85 111.76 557,215 +1.23(+1.11%)
Apr 19, 2021 113.76 114.96 107.92 110.53 540,944 -3.42(-3.00%)
Apr 16, 2021 114.97 116.41 113.00 113.95 610,700 +0.02(+0.02%)
Apr 15, 2021 116.08 116.76 113.54 113.93 258,310 -0.77(-0.67%)
Apr 14, 2021 116.21 117.46 114.54 114.70 233,457 -1.72(-1.48%)
Apr 13, 2021 114.39 117.02 112.32 116.42 390,214 +3.09(+2.73%)
Apr 12, 2021 117.00 117.02 112.31 113.33 394,094 -3.49(-2.99%)
Apr 09, 2021 119.76 119.87 115.44 116.82 271,300 -2.70(-2.26%)
Apr 08, 2021 120.46 120.89 118.43 119.52 217,434 +0.18(+0.15%)
Apr 07, 2021 121.47 122.88 118.68 119.34 211,958 -3.31(-2.70%)
Apr 06, 2021 124.95 124.95 121.87 122.65 201,438 -1.21(-0.98%)
Apr 05, 2021 122.73 123.97 120.01 123.86 291,666 +2.17(+1.78%)
Apr 01, 2021 122.87 125.35 121.33 121.69 383,500 -0.49(-0.40%)
Mar 31, 2021 118.76 124.54 117.14 122.18 792,994 +5.62(+4.82%)
Mar 30, 2021 110.28 117.21 109.44 116.56 449,492 +5.92(+5.35%)
Mar 29, 2021 112.85 114.45 109.46 110.64 302,014 -2.11(-1.87%)
Mar 26, 2021 114.26 115.17 109.00 112.75 350,200 -0.22(-0.19%)
Mar 25, 2021 110.00 114.06 107.33 112.97 456,245 +1.20(+1.07%)
Mar 24, 2021 119.00 119.33 111.51 111.77 525,298 -6.19(-5.25%)
Mar 23, 2021 124.17 125.38 117.15 117.96 406,703 -5.86(-4.73%)
Mar 22, 2021 121.22 124.49 118.79 123.82 357,059 +4.67(+3.92%)
Mar 19, 2021 118.61 123.55 116.98 119.15 966,600 +0.68(+0.57%)
Mar 18, 2021 128.11 129.99 117.43 118.47 433,120 -9.00(-7.06%)
Mar 17, 2021 126.78 127.73 121.53 127.47 375,473 -0.48(-0.38%)
Mar 16, 2021 127.00 134.50 124.67 127.95 678,592 +1.95(+1.55%)
Mar 15, 2021 120.12 126.72 119.27 126.00 569,126 +6.67(+5.59%)
Mar 12, 2021 120.00 120.00 116.26 119.33 371,200 -2.50(-2.05%)
Mar 11, 2021 116.40 122.16 116.40 121.83 520,567 +5.96(+5.14%)
Mar 10, 2021 116.32 118.39 113.87 115.87 409,821 +1.76(+1.54%)
Mar 09, 2021 120.00 122.37 113.82 114.11 682,150 -3.26(-2.78%)
Mar 08, 2021 118.70 123.36 116.33 117.37 511,488 -3.13(-2.60%)
Mar 05, 2021 112.20 120.96 107.02 120.50 700,500 +7.89(+7.01%)
Mar 04, 2021 119.00 122.03 109.30 112.61 1,315,194 -5.83(-4.92%)
Mar 03, 2021 119.85 120.32 116.00 118.44 533,900 +0.30(+0.25%)
Mar 02, 2021 126.00 126.00 117.77 118.14 525,721 -7.34(-5.85%)
Mar 01, 2021 125.79 129.90 125.11 125.48 539,621 +1.37(+1.10%)
Feb 26, 2021 123.54 128.27 121.78 124.11 508,900 +0.75(+0.61%)
Feb 25, 2021 122.67 129.49 121.01 123.36 828,426 +1.26(+1.03%)
Feb 24, 2021 119.14 122.45 116.45 122.10 641,139 +3.96(+3.35%)
Feb 23, 2021 115.37 118.58 108.94 118.14 787,954 -3.37(-2.77%)
Feb 22, 2021 125.60 126.00 119.83 121.51 768,077 -4.19(-3.33%)
Feb 19, 2021 124.00 127.56 123.68 125.70 516,700 +2.93(+2.39%)
Feb 18, 2021 118.50 123.53 117.36 122.77 644,486 +1.03(+0.85%)
Feb 17, 2021 120.10 123.89 119.45 121.74 975,055 -0.74(-0.60%)
Feb 16, 2021 133.62 134.68 120.31 122.48 1,460,766 -10.92(-8.19%)
Feb 12, 2021 130.00 137.79 129.00 133.40 1,194,400 +4.49(+3.48%)
Feb 11, 2021 134.96 135.00 122.03 128.91 2,891,498 +1.67(+1.31%)
Feb 10, 2021 127.00 129.71 122.00 127.24 1,479,851 +1.04(+0.82%)
Feb 09, 2021 125.00 126.35 120.32 126.20 910,979 +1.53(+1.23%)
Feb 08, 2021 121.15 125.65 117.23 124.67 880,171 +5.70(+4.79%)
Feb 05, 2021 117.50 123.45 115.38 118.97 744,100 +2.94(+2.53%)
Feb 04, 2021 118.81 118.81 114.14 116.03 654,614 -0.49(-0.42%)
Feb 03, 2021 112.08 116.61 110.60 116.52 787,104 +3.05(+2.69%)
Feb 02, 2021 116.01 119.36 103.64 113.47 1,550,924 -8.92(-7.29%)
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.