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 28, 2006 22.67 22.69 21.22 21.80 381,000 -0.89(-3.92%)
Apr 27, 2006 23.05 23.24 22.69 22.69 136,554 -0.53(-2.28%)
Apr 26, 2006 24.45 24.45 22.68 23.22 332,714 -1.13(-4.64%)
Apr 25, 2006 25.40 25.40 24.25 24.35 185,536 -1.03(-4.04%)
Apr 24, 2006 26.09 26.15 25.25 25.38 153,958 -0.71(-2.74%)
Apr 21, 2006 26.60 26.60 25.73 26.09 192,564 -0.50(-1.88%)
Apr 20, 2006 26.60 26.90 26.35 26.59 105,685 -0.01(-0.04%)
Apr 19, 2006 27.10 27.20 26.11 26.60 246,709 -0.91(-3.31%)
Apr 18, 2006 28.00 28.00 27.10 27.51 80,333 -0.24(-0.86%)
Apr 17, 2006 28.45 28.45 27.51 27.75 83,128 -0.49(-1.74%)
Apr 13, 2006 28.60 28.60 27.90 28.24 24,514 -0.35(-1.22%)
Apr 12, 2006 28.82 28.70 27.58 28.59 62,209 -0.23(-0.80%)
Apr 11, 2006 29.10 29.10 28.50 28.82 52,877 -0.24(-0.83%)
Apr 10, 2006 27.93 29.30 27.77 29.06 232,011 +0.98(+3.49%)
Apr 07, 2006 28.50 28.93 27.90 28.08 60,390 -0.27(-0.95%)
Apr 06, 2006 28.67 29.09 28.12 28.35 99,264 -0.11(-0.39%)
Apr 05, 2006 28.00 28.72 27.73 28.46 81,303 +0.46(+1.64%)
Apr 04, 2006 27.88 28.25 27.56 28.00 64,291 -0.13(-0.46%)
Apr 03, 2006 27.69 28.48 27.50 28.13 126,245 +0.33(+1.19%)
Mar 31, 2006 29.03 29.12 27.53 27.80 145,204 -0.82(-2.87%)
Mar 30, 2006 29.75 29.90 28.27 28.62 161,138 -0.86(-2.92%)
Mar 29, 2006 29.80 29.99 29.12 29.48 137,714 +0.07(+0.24%)
Mar 28, 2006 29.10 29.95 28.81 29.41 239,305 +0.66(+2.30%)
Mar 27, 2006 28.00 29.92 27.24 28.75 397,574 +0.83(+2.97%)
Mar 24, 2006 26.88 28.00 26.70 27.92 146,811 +1.22(+4.57%)
Mar 23, 2006 26.70 27.00 26.50 26.70 76,300 +0.00(+0.00%)
Mar 22, 2006 26.21 26.90 26.21 26.70 132,000 +0.43(+1.63%)
Mar 21, 2006 27.40 27.40 26.10 26.27 240,978 -1.24(-4.51%)
Mar 20, 2006 27.50 27.88 27.25 27.51 57,743 +0.35(+1.29%)
Mar 17, 2006 26.49 27.74 26.09 27.16 223,242 +0.91(+3.47%)
Mar 16, 2006 26.51 26.66 26.22 26.25 81,761 -0.23(-0.87%)
Mar 15, 2006 26.70 26.70 26.32 26.48 50,369 -0.10(-0.38%)
Mar 14, 2006 26.10 26.69 26.10 26.58 59,760 +0.38(+1.45%)
Mar 13, 2006 26.74 26.74 26.10 26.20 60,802 -0.23(-0.87%)
Mar 10, 2006 26.62 26.62 26.09 26.43 50,178 +0.04(+0.15%)
Mar 09, 2006 26.40 26.75 26.02 26.39 133,378 -0.24(-0.90%)
Mar 08, 2006 27.73 27.80 26.14 26.63 186,818 -0.87(-3.16%)
Mar 07, 2006 28.05 28.27 27.11 27.50 154,324 -0.70(-2.48%)
Mar 06, 2006 29.49 29.49 28.13 28.20 95,507 -0.58(-2.02%)
Mar 03, 2006 29.48 29.50 28.26 28.78 140,194 +0.15(+0.52%)
Mar 02, 2006 29.12 29.95 28.62 28.63 449,518 +0.71(+2.54%)
Mar 01, 2006 27.67 28.16 27.61 27.92 135,448 +0.42(+1.53%)
Feb 28, 2006 27.60 28.19 27.50 27.50 143,893 -0.10(-0.36%)
Feb 27, 2006 27.47 27.83 26.78 27.60 280,992 +0.38(+1.40%)
Feb 24, 2006 27.45 27.45 26.98 27.22 125,027 -0.18(-0.66%)
Feb 23, 2006 27.10 27.95 27.02 27.40 279,013 +0.34(+1.26%)
Feb 22, 2006 26.23 27.20 25.89 27.06 324,465 +1.06(+4.08%)
Feb 21, 2006 26.00 26.25 25.78 26.00 219,591 +0.37(+1.44%)
Feb 17, 2006 26.00 26.18 25.60 25.63 351,726 -0.07(-0.27%)
Feb 16, 2006 26.00 26.50 25.50 25.70 424,100 -0.04(-0.16%)
Feb 15, 2006 28.74 29.20 25.49 25.74 2,577,407 -7.48(-22.52%)
Feb 14, 2006 33.08 33.49 32.10 33.22 186,897 +0.49(+1.50%)
Feb 13, 2006 32.00 33.30 31.30 32.73 198,808 +0.50(+1.55%)
Feb 10, 2006 30.30 32.23 29.96 32.23 152,252 +1.88(+6.19%)
Feb 09, 2006 31.59 31.59 30.07 30.35 152,440 -0.65(-2.10%)
Feb 08, 2006 31.77 32.14 30.14 31.00 273,385 -0.73(-2.30%)
Feb 07, 2006 33.00 33.02 31.50 31.73 328,307 -1.12(-3.41%)
Feb 06, 2006 34.75 34.80 32.80 32.85 216,569 -1.24(-3.64%)
Feb 03, 2006 34.86 35.00 33.70 34.09 149,636 -1.09(-3.10%)
Feb 02, 2006 35.50 35.84 34.83 35.18 102,110 -0.32(-0.90%)
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.