Irobot Corp (NQ: IRBT )

96.34 USD -2.12 (-2.15%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 118.76 124.54 117.14 122.18 792,994 +5.62(+4.82%)
Mar 30, 2021 110.28 117.21 109.44 116.56 449,492 +5.92(+5.35%)
Mar 29, 2021 112.85 114.45 109.46 110.64 302,014 -2.11(-1.87%)
Mar 26, 2021 114.26 115.17 109.00 112.75 350,200 -0.22(-0.19%)
Mar 25, 2021 110.00 114.06 107.33 112.97 456,245 +1.20(+1.07%)
Mar 24, 2021 119.00 119.33 111.51 111.77 525,298 -6.19(-5.25%)
Mar 23, 2021 124.17 125.38 117.15 117.96 406,703 -5.86(-4.73%)
Mar 22, 2021 121.22 124.49 118.79 123.82 357,059 +4.67(+3.92%)
Mar 19, 2021 118.61 123.55 116.98 119.15 966,600 +0.68(+0.57%)
Mar 18, 2021 128.11 129.99 117.43 118.47 433,120 -9.00(-7.06%)
Mar 17, 2021 126.78 127.73 121.53 127.47 375,473 -0.48(-0.38%)
Mar 16, 2021 127.00 134.50 124.67 127.95 678,592 +1.95(+1.55%)
Mar 15, 2021 120.12 126.72 119.27 126.00 569,126 +6.67(+5.59%)
Mar 12, 2021 120.00 120.00 116.26 119.33 371,200 -2.50(-2.05%)
Mar 11, 2021 116.40 122.16 116.40 121.83 520,567 +5.96(+5.14%)
Mar 10, 2021 116.32 118.39 113.87 115.87 409,821 +1.76(+1.54%)
Mar 09, 2021 120.00 122.37 113.82 114.11 682,150 -3.26(-2.78%)
Mar 08, 2021 118.70 123.36 116.33 117.37 511,488 -3.13(-2.60%)
Mar 05, 2021 112.20 120.96 107.02 120.50 700,500 +7.89(+7.01%)
Mar 04, 2021 119.00 122.03 109.30 112.61 1,315,194 -5.83(-4.92%)
Mar 03, 2021 119.85 120.32 116.00 118.44 533,900 +0.30(+0.25%)
Mar 02, 2021 126.00 126.00 117.77 118.14 525,721 -7.34(-5.85%)
Mar 01, 2021 125.79 129.90 125.11 125.48 539,621 +1.37(+1.10%)
Feb 26, 2021 123.54 128.27 121.78 124.11 508,900 +0.75(+0.61%)
Feb 25, 2021 122.67 129.49 121.01 123.36 828,426 +1.26(+1.03%)
Feb 24, 2021 119.14 122.45 116.45 122.10 641,139 +3.96(+3.35%)
Feb 23, 2021 115.37 118.58 108.94 118.14 787,954 -3.37(-2.77%)
Feb 22, 2021 125.60 126.00 119.83 121.51 768,077 -4.19(-3.33%)
Feb 19, 2021 124.00 127.56 123.68 125.70 516,700 +2.93(+2.39%)
Feb 18, 2021 118.50 123.53 117.36 122.77 644,486 +1.03(+0.85%)
Feb 17, 2021 120.10 123.89 119.45 121.74 975,055 -0.74(-0.60%)
Feb 16, 2021 133.62 134.68 120.31 122.48 1,460,766 -10.92(-8.19%)
Feb 12, 2021 130.00 137.79 129.00 133.40 1,194,400 +4.49(+3.48%)
Feb 11, 2021 134.96 135.00 122.03 128.91 2,891,498 +1.67(+1.31%)
Feb 10, 2021 127.00 129.71 122.00 127.24 1,479,851 +1.04(+0.82%)
Feb 09, 2021 125.00 126.35 120.32 126.20 910,979 +1.53(+1.23%)
Feb 08, 2021 121.15 125.65 117.23 124.67 880,171 +5.70(+4.79%)
Feb 05, 2021 117.50 123.45 115.38 118.97 744,100 +2.94(+2.53%)
Feb 04, 2021 118.81 118.81 114.14 116.03 654,614 -0.49(-0.42%)
Feb 03, 2021 112.08 116.61 110.60 116.52 787,104 +3.05(+2.69%)
Feb 02, 2021 116.01 119.36 103.64 113.47 1,550,924 -8.92(-7.29%)
Feb 01, 2021 120.00 126.61 114.00 122.39 1,278,802 +2.29(+1.91%)
Jan 29, 2021 128.10 129.80 119.46 120.10 2,012,700 -1.90(-1.56%)
Jan 28, 2021 136.59 150.96 115.08 122.00 3,984,829 -39.16(-24.30%)
Jan 27, 2021 129.00 197.40 128.56 161.16 7,393,811 +34.76(+27.50%)
Jan 26, 2021 115.63 126.70 111.45 126.40 2,793,637 +10.59(+9.14%)
Jan 25, 2021 100.05 154.75 99.54 115.81 10,041,025 +16.87(+17.05%)
Jan 22, 2021 95.52 99.07 94.28 98.94 679,200 +2.39(+2.48%)
Jan 21, 2021 94.55 99.80 93.80 96.55 1,069,338 +2.37(+2.52%)
Jan 20, 2021 91.86 94.55 91.20 94.18 754,791 +2.61(+2.85%)
Jan 19, 2021 89.87 93.23 86.53 91.57 970,056 +2.36(+2.65%)
Jan 15, 2021 87.75 93.80 87.23 89.21 1,203,400 +1.09(+1.24%)
Jan 14, 2021 87.73 89.23 86.68 88.12 561,823 +0.83(+0.95%)
Jan 13, 2021 86.35 88.70 84.02 87.29 487,396 +1.34(+1.56%)
Jan 12, 2021 87.42 87.94 85.63 85.95 656,603 -1.11(-1.27%)
Jan 11, 2021 83.65 87.41 82.28 87.06 496,072 +3.14(+3.74%)
Jan 08, 2021 85.32 86.20 83.23 83.92 533,000 -1.05(-1.24%)
Jan 07, 2021 80.09 86.51 79.53 84.97 725,334 +5.52(+6.95%)
Jan 06, 2021 80.20 80.98 78.54 79.45 587,302 -1.71(-2.11%)
Jan 05, 2021 79.64 81.52 79.23 81.16 473,099 +1.78(+2.24%)
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.