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, 2020 58.00 62.13 57.92 60.96 1,325,449 +0.67(+1.11%)
Apr 29, 2020 56.65 60.66 52.72 60.29 3,468,516 -0.84(-1.37%)
Apr 28, 2020 57.31 61.48 56.74 61.13 2,424,609 +4.03(+7.06%)
Apr 27, 2020 55.59 57.17 55.00 57.10 1,873,248 +1.99(+3.61%)
Apr 24, 2020 52.93 55.29 52.65 55.11 1,717,300 +3.93(+7.68%)
Apr 23, 2020 50.29 52.68 50.11 51.18 743,969 +1.06(+2.11%)
Apr 22, 2020 50.00 50.49 48.00 50.12 1,280,220 -0.78(-1.53%)
Apr 21, 2020 49.45 51.55 49.15 50.90 670,634 +0.35(+0.69%)
Apr 20, 2020 48.51 51.60 48.51 50.55 740,734 +0.51(+1.02%)
Apr 17, 2020 50.65 50.99 48.95 50.04 1,007,700 +0.11(+0.22%)
Apr 16, 2020 48.00 50.00 47.20 49.93 945,905 +2.08(+4.35%)
Apr 15, 2020 46.95 48.08 45.75 47.85 509,758 -0.57(-1.18%)
Apr 14, 2020 47.35 48.68 46.34 48.42 585,536 +1.77(+3.79%)
Apr 13, 2020 47.61 47.83 46.01 46.65 466,587 -1.35(-2.81%)
Apr 09, 2020 48.04 49.70 47.05 48.00 981,600 +0.85(+1.80%)
Apr 08, 2020 43.84 47.65 43.60 47.15 802,361 +3.77(+8.69%)
Apr 07, 2020 43.77 46.83 42.71 43.38 1,070,824 +1.03(+2.43%)
Apr 06, 2020 39.69 43.37 39.02 42.35 1,041,899 +4.33(+11.39%)
Apr 03, 2020 39.85 40.67 37.40 38.02 1,203,600 -1.80(-4.52%)
Apr 02, 2020 39.30 40.53 38.58 39.82 721,529 +0.43(+1.09%)
Apr 01, 2020 39.57 40.36 37.01 39.39 938,832 -1.51(-3.69%)
Mar 31, 2020 41.11 43.31 40.40 40.90 782,740 -0.24(-0.58%)
Mar 30, 2020 43.09 43.35 40.30 41.14 797,213 -2.20(-5.08%)
Mar 27, 2020 42.30 44.17 40.40 43.34 583,400 -0.97(-2.19%)
Mar 26, 2020 45.35 46.40 43.08 44.31 646,590 -0.85(-1.88%)
Mar 25, 2020 44.88 46.82 42.94 45.16 1,068,108 +0.10(+0.22%)
Mar 24, 2020 42.76 45.70 41.99 45.06 1,135,175 +4.30(+10.55%)
Mar 23, 2020 38.93 42.21 37.56 40.76 1,820,787 +2.09(+5.40%)
Mar 20, 2020 38.59 42.55 36.99 38.67 2,044,400 +0.32(+0.83%)
Mar 19, 2020 33.31 39.62 32.79 38.35 1,529,630 +4.44(+13.09%)
Mar 18, 2020 34.86 37.10 32.82 33.91 1,694,381 -3.09(-8.35%)
Mar 17, 2020 36.49 37.93 34.57 37.00 1,788,677 +1.12(+3.12%)
Mar 16, 2020 36.94 40.58 35.47 35.88 2,242,773 -5.10(-12.45%)
Mar 13, 2020 38.81 41.00 37.62 40.98 1,706,700 +4.06(+11.00%)
Mar 12, 2020 36.24 40.29 35.37 36.92 1,565,802 -3.27(-8.14%)
Mar 11, 2020 39.15 42.10 39.15 40.19 2,016,322 -0.23(-0.57%)
Mar 10, 2020 42.15 42.21 36.11 40.42 1,705,268 +0.61(+1.53%)
Mar 09, 2020 43.38 43.65 39.80 39.81 1,677,484 -6.96(-14.88%)
Mar 06, 2020 46.43 47.53 45.47 46.77 831,000 -1.27(-2.64%)
Mar 05, 2020 48.54 49.50 47.43 48.04 671,603 -1.74(-3.50%)
Mar 04, 2020 49.69 50.00 47.79 49.78 883,046 +0.63(+1.28%)
Mar 03, 2020 47.24 49.43 46.63 49.15 1,611,333 +1.80(+3.80%)
Mar 02, 2020 47.94 48.06 45.50 47.35 1,410,640 -0.64(-1.33%)
Feb 28, 2020 44.75 48.46 44.51 47.99 1,785,000 +1.29(+2.76%)
Feb 27, 2020 45.69 48.45 44.71 46.70 1,216,648 -0.31(-0.66%)
Feb 26, 2020 46.99 48.56 46.54 47.01 996,577 +0.12(+0.26%)
Feb 25, 2020 48.78 49.29 46.04 46.89 1,257,987 -1.40(-2.90%)
Feb 24, 2020 49.29 50.10 48.29 48.29 1,083,942 -3.85(-7.38%)
Feb 21, 2020 51.68 52.28 50.85 52.14 964,600 +0.08(+0.15%)
Feb 20, 2020 51.47 52.20 50.24 52.06 1,067,194 +0.75(+1.46%)
Feb 19, 2020 52.17 53.46 51.29 51.31 1,135,045 -0.20(-0.39%)
Feb 18, 2020 54.15 54.35 50.56 51.51 2,088,004 -2.89(-5.31%)
Feb 14, 2020 52.83 54.50 52.52 54.40 1,203,700 +1.92(+3.66%)
Feb 13, 2020 52.83 53.42 51.80 52.48 832,958 -0.63(-1.19%)
Feb 12, 2020 52.98 54.09 52.55 53.11 792,031 +0.63(+1.20%)
Feb 11, 2020 52.06 53.69 52.06 52.48 1,106,742 +0.76(+1.47%)
Feb 10, 2020 54.59 55.24 51.66 51.72 1,784,442 -3.04(-5.55%)
Feb 07, 2020 57.44 58.84 54.45 54.76 2,915,900 -3.06(-5.29%)
Feb 06, 2020 51.39 58.75 51.33 57.82 7,554,886 +8.71(+17.74%)
Feb 05, 2020 49.09 49.80 48.07 49.11 2,893,786 +0.99(+2.06%)
Feb 04, 2020 47.75 49.47 47.75 48.12 833,475 +1.21(+2.58%)
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.