Irobot Corp (NQ: IRBT )

96.36 USD +2.49 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.52 58.83 58.02 58.36 616,508 -0.22(-0.38%)
Apr 27, 2018 58.20 59.46 57.65 58.58 1,151,005 +0.34(+0.58%)
Apr 26, 2018 57.07 59.97 57.00 58.24 1,423,116 +1.18(+2.07%)
Apr 25, 2018 61.88 61.91 56.90 57.06 2,951,499 -2.02(-3.42%)
Apr 24, 2018 60.31 61.92 58.84 59.08 2,175,565 -0.87(-1.45%)
Apr 23, 2018 62.46 62.98 58.41 59.95 2,061,772 -3.93(-6.15%)
Apr 20, 2018 63.46 64.01 61.51 63.88 1,651,047 +0.21(+0.33%)
Apr 19, 2018 65.89 65.89 61.40 63.67 2,521,666 +1.87(+3.03%)
Apr 18, 2018 63.77 64.15 61.01 61.80 2,219,135 -1.67(-2.63%)
Apr 17, 2018 67.25 67.34 63.29 63.47 1,323,545 -3.49(-5.21%)
Apr 16, 2018 66.15 67.58 65.46 66.96 654,835 +1.21(+1.84%)
Apr 13, 2018 67.86 67.99 65.43 65.75 568,697 -1.63(-2.42%)
Apr 12, 2018 67.21 67.99 66.66 67.38 517,531 +0.59(+0.88%)
Apr 11, 2018 66.43 67.82 66.40 66.79 432,451 -0.18(-0.27%)
Apr 10, 2018 66.81 67.61 65.84 66.97 507,470 +1.33(+2.03%)
Apr 09, 2018 66.94 67.75 65.56 65.64 483,365 -0.78(-1.17%)
Apr 06, 2018 66.99 67.94 65.57 66.42 458,990 -1.38(-2.04%)
Apr 05, 2018 67.13 68.12 66.09 67.80 559,699 +1.04(+1.56%)
Apr 04, 2018 63.25 67.42 63.25 66.76 729,677 +1.27(+1.94%)
Apr 03, 2018 64.31 65.82 63.88 65.49 567,130 +1.89(+2.97%)
Apr 02, 2018 63.98 63.98 62.02 63.60 505,019 -0.59(-0.92%)
Mar 29, 2018 64.19 64.19 64.19 0 +1.10(+1.74%)
Mar 28, 2018 65.59 65.85 63.03 63.09 565,571 -2.51(-3.83%)
Mar 27, 2018 68.06 68.15 65.24 65.60 478,640 -2.10(-3.10%)
Mar 26, 2018 68.14 68.35 66.41 67.70 473,344 +0.98(+1.47%)
Mar 23, 2018 65.97 68.47 65.83 66.72 673,367 +0.22(+0.33%)
Mar 22, 2018 68.32 69.46 66.47 66.50 533,614 -2.71(-3.92%)
Mar 21, 2018 67.69 69.40 67.60 69.21 416,168 +1.35(+1.99%)
Mar 20, 2018 67.02 67.88 66.19 67.86 403,463 +0.96(+1.43%)
Mar 19, 2018 69.46 69.58 65.91 66.90 865,806 -3.23(-4.61%)
Mar 16, 2018 69.86 70.26 68.65 70.13 983,803 +0.26(+0.37%)
Mar 15, 2018 69.67 70.79 68.42 69.87 420,252 +0.30(+0.43%)
Mar 14, 2018 69.74 70.07 68.41 69.57 460,265 +0.45(+0.65%)
Mar 13, 2018 70.47 71.93 68.15 69.12 762,233 -1.15(-1.64%)
Mar 12, 2018 68.39 70.46 68.31 70.27 788,464 +1.86(+2.72%)
Mar 09, 2018 67.76 68.90 67.34 68.41 767,255 +1.48(+2.21%)
Mar 08, 2018 69.62 69.63 66.60 66.93 775,569 -2.35(-3.39%)
Mar 07, 2018 67.63 68.95 67.55 69.28 552,275 +0.61(+0.89%)
Mar 06, 2018 68.93 70.36 68.06 68.67 766,672 +0.14(+0.20%)
Mar 05, 2018 67.49 69.75 67.49 68.53 693,735 +1.14(+1.69%)
Mar 02, 2018 64.95 67.66 64.06 67.39 585,180 +1.74(+2.65%)
Mar 01, 2018 67.92 68.79 64.14 65.65 1,245,371 -2.30(-3.38%)
Feb 28, 2018 69.05 70.82 67.75 67.95 777,404 -0.99(-1.44%)
Feb 27, 2018 70.75 71.75 68.72 68.94 898,457 -0.68(-0.98%)
Feb 26, 2018 68.77 69.94 68.51 69.62 905,230 +1.11(+1.62%)
Feb 23, 2018 65.42 68.64 65.31 68.51 1,101,588 +3.48(+5.35%)
Feb 22, 2018 66.00 66.50 64.62 65.03 895,221 -0.71(-1.08%)
Feb 21, 2018 65.51 67.43 65.40 65.74 733,238 +0.46(+0.70%)
Feb 20, 2018 66.00 67.45 64.79 65.28 1,052,663 -1.11(-1.67%)
Feb 16, 2018 66.39 66.39 66.39 0 +0.44(+0.67%)
Feb 15, 2018 65.07 66.13 64.46 65.95 936,806 +1.59(+2.47%)
Feb 14, 2018 63.99 65.70 62.14 64.36 1,527,162 -0.17(-0.26%)
Feb 13, 2018 61.23 64.95 61.10 64.53 2,227,516 +2.95(+4.79%)
Feb 12, 2018 59.70 62.40 58.86 61.58 2,332,578 +3.68(+6.36%)
Feb 09, 2018 62.29 63.27 55.77 57.90 5,706,349 -1.90(-3.18%)
Feb 08, 2018 70.40 71.06 59.60 59.80 10,206,990 -28.24(-32.08%)
Feb 07, 2018 87.05 89.66 86.45 88.04 1,609,778 +0.95(+1.09%)
Feb 06, 2018 79.62 87.33 77.51 87.09 1,386,335 +3.87(+4.65%)
Feb 05, 2018 85.91 89.05 81.82 83.22 1,390,650 -5.40(-6.09%)
Feb 02, 2018 89.08 89.50 86.93 88.62 753,405 -1.29(-1.43%)
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.