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, 2009 11.74 12.00 11.25 11.47 266,746 -0.10(-0.86%)
Apr 29, 2009 10.45 11.77 10.45 11.57 234,295 +1.21(+11.68%)
Apr 28, 2009 9.270 10.41 9.270 10.36 142,994 +0.49(+4.96%)
Apr 27, 2009 9.550 9.980 9.300 9.870 125,615 +0.07(+0.71%)
Apr 24, 2009 9.740 9.948 9.500 9.800 159,572 +0.23(+2.40%)
Apr 23, 2009 8.650 9.880 8.650 9.570 279,060 +1.55(+19.33%)
Apr 22, 2009 8.070 8.330 7.950 8.020 116,895 -0.16(-1.96%)
Apr 21, 2009 7.750 8.300 7.750 8.180 58,823 +0.38(+4.87%)
Apr 20, 2009 8.280 8.380 7.760 7.800 75,047 -0.55(-6.59%)
Apr 17, 2009 8.600 8.600 8.330 8.350 68,665 -0.03(-0.36%)
Apr 16, 2009 8.430 8.510 8.240 8.380 41,642 +0.01(+0.12%)
Apr 15, 2009 8.060 8.400 8.060 8.370 29,971 +0.32(+3.98%)
Apr 14, 2009 8.250 8.800 8.040 8.050 56,552 -0.36(-4.28%)
Apr 13, 2009 8.250 8.533 8.210 8.410 103,594 +0.01(+0.12%)
Apr 09, 2009 8.580 8.860 8.320 8.400 82,767 +0.00(+0.00%)
Apr 08, 2009 8.140 8.610 8.140 8.400 45,044 +0.31(+3.83%)
Apr 07, 2009 7.650 8.290 7.590 8.090 85,251 +0.27(+3.45%)
Apr 06, 2009 7.900 7.900 7.630 7.820 59,821 -0.15(-1.88%)
Apr 03, 2009 7.840 8.020 7.770 7.970 29,394 +0.07(+0.89%)
Apr 02, 2009 7.970 8.180 7.810 7.900 97,507 +0.10(+1.28%)
Apr 01, 2009 7.500 8.000 7.400 7.800 76,359 +0.20(+2.63%)
Mar 31, 2009 7.900 8.070 7.590 7.600 101,382 -0.09(-1.17%)
Mar 30, 2009 8.000 8.100 7.490 7.690 127,762 -1.27(-14.17%)
Mar 26, 2009 9.330 9.390 8.530 8.960 140,475 -0.33(-3.55%)
Mar 25, 2009 8.710 9.300 8.710 9.290 52,145 +0.63(+7.27%)
Mar 24, 2009 8.770 9.350 8.660 8.660 42,831 -0.42(-4.63%)
Mar 23, 2009 8.825 9.100 8.300 9.080 108,438 +0.68(+8.10%)
Mar 20, 2009 8.740 9.000 8.340 8.400 81,279 -0.18(-2.10%)
Mar 19, 2009 8.920 8.920 8.310 8.580 62,915 -0.19(-2.17%)
Mar 18, 2009 8.130 8.950 8.090 8.770 81,447 +0.62(+7.61%)
Mar 17, 2009 7.740 8.150 7.740 8.150 83,771 +0.38(+4.89%)
Mar 16, 2009 8.060 8.100 7.740 7.770 111,573 -0.14(-1.77%)
Mar 13, 2009 8.190 8.340 7.750 7.910 67,176 -0.25(-3.06%)
Mar 12, 2009 7.360 8.300 7.250 8.160 105,341 +0.79(+10.72%)
Mar 11, 2009 7.280 7.500 7.100 7.370 52,730 +0.17(+2.36%)
Mar 10, 2009 7.300 7.430 7.080 7.200 115,614 +0.10(+1.41%)
Mar 09, 2009 7.110 7.320 7.050 7.100 42,927 -0.11(-1.53%)
Mar 06, 2009 7.290 7.290 7.000 7.210 83,906 -0.01(-0.14%)
Mar 05, 2009 7.270 7.420 7.210 7.220 69,352 -0.20(-2.70%)
Mar 04, 2009 7.310 7.500 7.120 7.420 69,805 -0.08(-1.07%)
Mar 02, 2009 7.630 7.810 7.500 7.500 72,663 -0.38(-4.82%)
Feb 27, 2009 7.660 8.050 7.620 7.880 44,871 +0.12(+1.55%)
Feb 26, 2009 7.790 8.140 7.670 7.760 53,551 +0.06(+0.78%)
Feb 25, 2009 7.880 7.940 7.550 7.700 47,984 -0.20(-2.53%)
Feb 24, 2009 7.590 8.000 7.450 7.900 65,799 +0.40(+5.33%)
Feb 23, 2009 7.850 7.890 7.500 7.500 76,590 -0.26(-3.35%)
Feb 20, 2009 7.790 8.090 7.700 7.760 74,735 -0.14(-1.77%)
Feb 19, 2009 8.480 8.480 7.530 7.900 82,183 -0.50(-5.95%)
Feb 18, 2009 8.120 8.470 7.900 8.400 80,065 +0.42(+5.26%)
Feb 17, 2009 8.350 8.350 7.700 7.980 97,745 -0.15(-1.85%)
Feb 13, 2009 8.600 8.640 8.050 8.130 126,459 -0.32(-3.79%)
Feb 12, 2009 8.230 8.500 7.500 8.450 198,388 +0.67(+8.61%)
Feb 11, 2009 7.610 7.990 7.520 7.780 29,068 +0.25(+3.32%)
Feb 10, 2009 8.010 8.080 7.500 7.530 73,259 -0.51(-6.34%)
Feb 09, 2009 7.870 8.100 7.800 8.040 43,928 +0.11(+1.39%)
Feb 06, 2009 7.970 8.050 7.710 7.930 77,339 -0.02(-0.25%)
Feb 05, 2009 7.940 8.070 7.724 7.950 51,404 +0.03(+0.38%)
Feb 04, 2009 8.600 8.600 7.900 7.920 77,303 -0.62(-7.26%)
Feb 03, 2009 8.300 8.690 8.280 8.540 85,149 +0.27(+3.26%)
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.