Irobot Corp (NQ: IRBT )

94.28 USD -1.06 (-1.11%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.02 20.40 19.85 20.16 484,567 -0.06(-0.30%)
Apr 29, 2010 17.70 20.40 17.38 20.22 1,199,104 +5.00(+32.85%)
Apr 28, 2010 15.47 15.47 15.20 15.22 82,410 -0.21(-1.36%)
Apr 27, 2010 15.68 15.69 15.29 15.43 72,660 -0.35(-2.22%)
Apr 26, 2010 16.10 16.10 15.72 15.78 49,242 -0.33(-2.05%)
Apr 23, 2010 15.86 16.12 15.60 16.11 160,973 +0.21(+1.32%)
Apr 22, 2010 15.05 15.91 15.05 15.90 80,382 +0.69(+4.54%)
Apr 21, 2010 15.07 15.21 15.02 15.21 70,269 +0.11(+0.73%)
Apr 20, 2010 15.10 15.13 15.02 15.10 51,364 +0.04(+0.27%)
Apr 19, 2010 15.02 15.21 15.00 15.06 71,452 -0.06(-0.40%)
Apr 16, 2010 15.15 15.24 15.00 15.12 101,153 -0.02(-0.13%)
Apr 15, 2010 15.02 15.23 15.00 15.14 65,954 +0.06(+0.40%)
Apr 14, 2010 15.05 15.08 15.00 15.08 161,226 +0.08(+0.53%)
Apr 13, 2010 15.05 15.10 14.95 15.00 52,087 -0.12(-0.79%)
Apr 12, 2010 15.20 15.22 15.01 15.12 50,581 -0.08(-0.53%)
Apr 09, 2010 15.20 15.22 14.99 15.20 48,883 +0.04(+0.26%)
Apr 08, 2010 15.00 15.23 14.88 15.16 45,711 +0.04(+0.26%)
Apr 07, 2010 14.96 15.21 14.94 15.12 60,152 +0.10(+0.67%)
Apr 06, 2010 15.00 15.09 14.85 15.02 78,734 -0.08(-0.53%)
Apr 05, 2010 14.52 15.33 14.52 15.10 93,986 +0.58(+3.99%)
Apr 01, 2010 15.19 14.52 14.52 14.52 131,600 -0.64(-4.22%)
Mar 31, 2010 15.25 15.51 15.12 15.16 62,721 -0.10(-0.66%)
Mar 30, 2010 15.18 15.44 15.18 15.26 84,427 +0.08(+0.53%)
Mar 29, 2010 15.67 15.67 15.05 15.18 83,637 -0.50(-3.19%)
Mar 26, 2010 15.85 16.00 15.60 15.68 57,757 -0.12(-0.76%)
Mar 25, 2010 16.02 16.20 15.78 15.80 39,675 -0.17(-1.06%)
Mar 24, 2010 16.26 16.33 15.94 15.97 30,656 -0.30(-1.84%)
Mar 23, 2010 16.12 16.29 15.98 16.27 49,141 +0.11(+0.68%)
Mar 22, 2010 16.00 16.24 15.84 16.16 54,710 +0.15(+0.94%)
Mar 19, 2010 16.14 16.17 15.89 16.01 94,318 -0.03(-0.19%)
Mar 18, 2010 15.98 16.28 15.88 16.04 36,883 +0.01(+0.06%)
Mar 17, 2010 16.02 16.35 16.01 16.03 53,402 -0.01(-0.06%)
Mar 16, 2010 15.69 16.22 15.46 16.04 136,507 +0.44(+2.82%)
Mar 15, 2010 15.51 15.99 15.28 15.60 111,301 -0.36(-2.26%)
Mar 12, 2010 16.10 16.15 15.92 15.96 65,178 -0.13(-0.81%)
Mar 11, 2010 15.77 16.19 15.77 16.09 67,784 +0.26(+1.64%)
Mar 10, 2010 16.13 16.29 15.78 15.83 109,630 -0.32(-1.98%)
Mar 09, 2010 16.55 16.59 16.12 16.15 170,527 -0.39(-2.36%)
Mar 08, 2010 17.00 17.00 16.53 16.54 63,599 -0.46(-2.71%)
Mar 05, 2010 16.92 17.00 16.67 17.00 72,250 +0.15(+0.89%)
Mar 04, 2010 16.52 16.88 16.52 16.85 36,421 +0.31(+1.87%)
Mar 03, 2010 17.08 17.08 16.50 16.54 84,055 -0.41(-2.42%)
Mar 02, 2010 16.85 17.00 16.78 16.95 55,089 +0.18(+1.07%)
Mar 01, 2010 16.32 16.81 16.24 16.77 156,351 +0.58(+3.58%)
Feb 26, 2010 16.33 16.45 16.18 16.19 106,363 -0.19(-1.16%)
Feb 25, 2010 16.43 16.49 16.21 16.38 63,934 -0.15(-0.91%)
Feb 24, 2010 16.84 16.84 16.49 16.53 87,658 -0.29(-1.72%)
Feb 23, 2010 16.79 16.89 16.64 16.82 101,533 -0.07(-0.41%)
Feb 22, 2010 17.48 17.49 16.88 16.89 114,252 -0.61(-3.49%)
Feb 19, 2010 17.24 17.77 16.82 17.50 142,226 +0.27(+1.57%)
Feb 18, 2010 17.21 17.48 16.92 17.23 183,854 -0.07(-0.40%)
Feb 17, 2010 17.00 17.80 16.87 17.30 175,769 +0.42(+2.49%)
Feb 16, 2010 15.97 16.94 15.96 16.88 157,417 +1.04(+6.57%)
Feb 12, 2010 15.59 15.84 15.84 15.84 48,100 +0.16(+1.02%)
Feb 11, 2010 15.20 15.71 15.11 15.68 50,087 +0.39(+2.55%)
Feb 10, 2010 14.98 15.31 14.66 15.29 86,613 +0.32(+2.14%)
Feb 09, 2010 14.78 15.09 14.61 14.97 64,312 +0.30(+2.04%)
Feb 08, 2010 15.05 15.30 14.64 14.67 61,462 -0.35(-2.33%)
Feb 05, 2010 15.10 15.16 14.52 15.02 82,560 -0.10(-0.66%)
Feb 04, 2010 15.77 15.77 14.96 15.12 111,431 -0.71(-4.49%)
Feb 03, 2010 16.07 16.17 15.52 15.83 108,394 -0.35(-2.16%)
Feb 02, 2010 15.33 16.38 15.33 16.18 133,316 +0.79(+5.13%)
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.