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, 2012 24.13 24.20 23.42 23.61 271,916 -0.66(-2.72%)
Apr 27, 2012 23.75 24.79 23.69 24.27 421,662 +0.54(+2.28%)
Apr 26, 2012 22.91 23.78 22.67 23.73 546,576 +0.75(+3.26%)
Apr 25, 2012 23.87 24.67 22.88 22.98 870,270 -1.62(-6.59%)
Apr 24, 2012 24.25 24.65 24.03 24.60 358,702 +0.41(+1.69%)
Apr 23, 2012 24.22 24.32 24.00 24.19 383,118 -0.33(-1.35%)
Apr 20, 2012 24.67 25.16 24.50 24.52 212,327 +0.17(+0.70%)
Apr 19, 2012 25.03 25.40 24.32 24.35 329,905 -0.74(-2.95%)
Apr 18, 2012 25.33 25.58 25.08 25.09 193,519 -0.29(-1.14%)
Apr 17, 2012 25.19 25.84 25.19 25.38 257,839 +0.42(+1.68%)
Apr 16, 2012 25.12 25.23 24.54 24.96 310,190 +0.03(+0.12%)
Apr 13, 2012 25.00 25.15 24.58 24.93 221,180 -0.03(-0.12%)
Apr 12, 2012 24.60 25.48 24.48 24.96 355,538 +0.46(+1.88%)
Apr 11, 2012 24.34 24.71 24.33 24.50 282,633 +0.38(+1.58%)
Apr 10, 2012 25.22 25.35 24.03 24.12 523,629 -0.98(-3.90%)
Apr 09, 2012 25.17 25.55 25.05 25.10 292,143 -0.49(-1.91%)
Apr 05, 2012 25.47 25.94 25.41 25.59 381,957 -0.09(-0.35%)
Apr 04, 2012 26.05 26.17 25.30 25.68 437,362 -0.62(-2.36%)
Apr 03, 2012 26.64 27.18 26.27 26.30 330,390 -0.64(-2.38%)
Apr 02, 2012 27.05 27.40 26.84 26.94 284,571 -0.32(-1.17%)
Mar 30, 2012 27.83 28.10 27.23 27.26 223,063 -0.29(-1.05%)
Mar 29, 2012 27.67 27.80 26.95 27.55 257,411 -0.40(-1.43%)
Mar 28, 2012 28.05 28.18 27.69 27.95 456,534 +0.02(+0.07%)
Mar 27, 2012 28.50 28.91 27.92 27.93 633,652 -0.43(-1.52%)
Mar 26, 2012 28.00 28.77 28.00 28.36 543,576 +0.62(+2.24%)
Mar 23, 2012 27.49 28.00 27.13 27.74 510,100 +0.26(+0.95%)
Mar 22, 2012 27.55 27.73 27.21 27.48 390,742 -0.23(-0.83%)
Mar 21, 2012 27.06 27.77 26.47 27.71 460,720 +0.62(+2.29%)
Mar 20, 2012 27.06 27.24 26.30 27.09 350,322 -0.21(-0.77%)
Mar 19, 2012 27.50 27.78 27.03 27.30 492,359 -0.02(-0.07%)
Mar 16, 2012 27.81 27.92 26.82 27.32 2,350,274 -0.42(-1.51%)
Mar 15, 2012 26.42 27.74 26.26 27.74 490,879 +1.27(+4.80%)
Mar 14, 2012 26.83 26.95 26.34 26.47 325,571 -0.32(-1.19%)
Mar 13, 2012 27.04 27.19 26.31 26.79 496,965 -0.20(-0.74%)
Mar 12, 2012 26.77 27.22 26.60 26.99 562,983 +0.40(+1.50%)
Mar 09, 2012 25.62 26.59 25.39 26.59 525,210 +1.05(+4.11%)
Mar 08, 2012 25.74 25.75 25.32 25.54 356,885 +0.05(+0.20%)
Mar 07, 2012 25.30 25.51 25.00 25.49 481,925 +0.29(+1.15%)
Mar 06, 2012 25.26 25.36 24.94 25.20 386,746 -0.23(-0.90%)
Mar 05, 2012 25.39 25.60 25.02 25.43 342,392 +0.29(+1.15%)
Mar 02, 2012 25.53 26.13 25.03 25.14 568,239 -0.38(-1.49%)
Mar 01, 2012 25.58 26.09 25.21 25.52 826,938 +0.00(+0.00%)
Feb 29, 2012 25.91 26.15 25.40 25.52 578,194 -0.25(-0.97%)
Feb 28, 2012 25.99 26.33 25.55 25.77 351,528 -0.12(-0.46%)
Feb 27, 2012 25.65 26.45 25.63 25.89 557,209 +0.20(+0.78%)
Feb 24, 2012 26.20 26.47 25.65 25.69 429,383 -0.49(-1.87%)
Feb 23, 2012 25.73 26.22 25.42 26.18 649,381 +0.62(+2.43%)
Feb 22, 2012 25.32 25.70 25.25 25.56 335,753 +0.26(+1.03%)
Feb 21, 2012 26.03 26.09 25.03 25.30 515,122 -0.70(-2.69%)
Feb 17, 2012 26.01 26.20 25.74 26.00 666,926 +0.12(+0.46%)
Feb 16, 2012 24.58 25.90 24.40 25.88 854,863 +1.28(+5.20%)
Feb 15, 2012 25.30 25.50 24.50 24.60 674,184 -0.65(-2.57%)
Feb 14, 2012 25.44 25.55 25.13 25.25 519,606 -0.21(-0.82%)
Feb 13, 2012 25.51 25.74 25.01 25.46 1,192,725 +0.19(+0.75%)
Feb 10, 2012 25.17 25.85 25.00 25.27 1,690,891 +0.10(+0.40%)
Feb 09, 2012 28.78 28.81 25.12 25.17 7,171,323 -13.13(-34.28%)
Feb 08, 2012 37.00 38.33 36.91 38.30 921,600 +1.44(+3.91%)
Feb 07, 2012 36.96 37.24 36.51 36.86 307,565 +0.10(+0.27%)
Feb 06, 2012 36.74 37.24 36.30 36.76 276,535 -0.25(-0.68%)
Feb 03, 2012 36.79 37.54 36.11 37.01 395,710 +1.06(+2.95%)
Feb 02, 2012 35.71 36.42 35.51 35.95 409,011 +0.53(+1.50%)
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.