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 29, 2011 35.91 36.00 35.27 35.42 353,091 -0.89(-2.45%)
Apr 28, 2011 35.49 36.50 35.41 36.31 259,082 +0.94(+2.66%)
Apr 27, 2011 37.99 37.99 34.21 35.37 989,573 -3.05(-7.94%)
Apr 26, 2011 37.43 39.00 37.06 38.42 763,414 +1.93(+5.29%)
Apr 25, 2011 35.90 36.88 35.60 36.49 252,594 +0.12(+0.33%)
Apr 21, 2011 36.42 36.47 36.01 36.37 209,659 +0.12(+0.33%)
Apr 20, 2011 36.04 36.67 35.53 36.25 271,693 +0.62(+1.74%)
Apr 19, 2011 35.66 35.79 35.31 35.63 327,856 +0.17(+0.48%)
Apr 18, 2011 35.90 35.95 34.62 35.46 267,834 -0.44(-1.23%)
Apr 15, 2011 34.81 35.93 34.65 35.90 253,480 +1.10(+3.16%)
Apr 14, 2011 35.55 35.90 34.60 34.80 334,121 -0.86(-2.41%)
Apr 13, 2011 33.38 36.00 33.05 35.66 793,616 +4.19(+13.31%)
Apr 12, 2011 31.37 31.94 31.36 31.47 201,219 -0.39(-1.22%)
Apr 11, 2011 32.55 32.75 31.45 31.86 285,012 -0.59(-1.82%)
Apr 08, 2011 33.63 33.63 32.08 32.45 272,102 -1.18(-3.51%)
Apr 07, 2011 34.20 34.22 33.53 33.63 169,596 -0.38(-1.12%)
Apr 06, 2011 33.46 34.08 33.20 34.01 222,351 +0.93(+2.81%)
Apr 05, 2011 33.13 33.45 32.85 33.08 120,383 -0.33(-0.99%)
Apr 04, 2011 33.74 33.74 33.00 33.41 168,945 -0.07(-0.21%)
Apr 01, 2011 33.12 33.68 32.82 33.48 307,593 +0.59(+1.79%)
Mar 31, 2011 32.79 33.00 32.47 32.89 268,002 +0.08(+0.24%)
Mar 30, 2011 31.82 32.83 31.36 32.81 362,093 +1.14(+3.60%)
Mar 29, 2011 32.06 32.06 31.42 31.67 353,106 -0.34(-1.06%)
Mar 28, 2011 31.49 32.46 31.16 32.01 327,576 +1.02(+3.29%)
Mar 25, 2011 29.71 31.41 29.71 30.99 500,761 +1.44(+4.87%)
Mar 24, 2011 29.93 29.93 29.23 29.55 274,673 +0.27(+0.92%)
Mar 23, 2011 29.86 29.92 29.10 29.28 165,391 -0.53(-1.78%)
Mar 22, 2011 30.12 30.12 29.65 29.81 136,056 -0.22(-0.73%)
Mar 21, 2011 29.99 30.14 29.52 30.03 196,536 +0.92(+3.16%)
Mar 18, 2011 29.47 30.15 28.68 29.11 1,214,792 +0.03(+0.10%)
Mar 17, 2011 29.35 29.47 28.88 29.08 236,079 +0.28(+0.97%)
Mar 16, 2011 28.13 29.28 28.12 28.80 280,027 +0.56(+1.98%)
Mar 15, 2011 29.16 29.89 28.05 28.24 367,898 -1.88(-6.24%)
Mar 14, 2011 28.65 30.49 28.65 30.12 499,298 +1.10(+3.79%)
Mar 11, 2011 28.46 29.22 28.40 29.02 112,325 +0.25(+0.87%)
Mar 10, 2011 29.64 29.65 28.64 28.77 265,657 -1.26(-4.20%)
Mar 09, 2011 29.98 30.17 29.56 30.03 293,527 +0.12(+0.40%)
Mar 08, 2011 29.28 30.05 29.02 29.91 253,804 +0.71(+2.43%)
Mar 07, 2011 29.26 29.48 28.76 29.20 214,353 +0.04(+0.14%)
Mar 04, 2011 29.25 29.30 28.53 29.16 146,798 -0.02(-0.07%)
Mar 03, 2011 28.04 29.41 27.99 29.18 182,138 +1.38(+4.96%)
Mar 02, 2011 27.69 28.00 27.52 27.80 106,526 +0.13(+0.47%)
Mar 01, 2011 28.74 28.97 27.51 27.67 152,039 -1.05(-3.66%)
Feb 28, 2011 29.00 29.17 28.14 28.72 133,548 -0.16(-0.55%)
Feb 25, 2011 28.06 28.98 27.94 28.88 185,319 +0.99(+3.55%)
Feb 24, 2011 27.50 27.98 27.15 27.89 182,492 +0.43(+1.57%)
Feb 23, 2011 27.25 27.82 26.90 27.46 181,301 +0.27(+0.99%)
Feb 22, 2011 28.45 28.62 27.02 27.19 419,649 -1.94(-6.66%)
Feb 18, 2011 29.76 29.76 28.82 29.13 148,499 -0.47(-1.59%)
Feb 17, 2011 29.15 29.74 29.02 29.60 82,814 +0.45(+1.54%)
Feb 16, 2011 28.78 29.54 28.64 29.15 152,683 +0.29(+1.00%)
Feb 15, 2011 28.40 28.99 28.29 28.86 139,257 +0.00(+0.00%)
Feb 14, 2011 29.08 29.80 28.77 28.86 313,082 -1.04(-3.48%)
Feb 11, 2011 29.99 30.07 29.23 29.90 236,561 +0.00(+0.00%)
Feb 10, 2011 28.32 29.91 27.51 29.90 485,361 +1.87(+6.67%)
Feb 09, 2011 27.80 28.18 27.41 28.03 229,772 +0.24(+0.86%)
Feb 08, 2011 27.28 27.95 27.03 27.79 317,213 +0.40(+1.46%)
Feb 07, 2011 27.37 27.67 27.19 27.39 121,399 +0.01(+0.04%)
Feb 04, 2011 27.54 27.54 27.04 27.38 65,395 -0.14(-0.51%)
Feb 03, 2011 27.37 27.58 27.00 27.52 94,682 +0.20(+0.73%)
Feb 02, 2011 27.23 27.50 27.13 27.32 60,956 -0.04(-0.15%)
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.