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, 2014 33.36 33.79 32.89 33.50 649,843 +0.07(+0.21%)
Apr 29, 2014 33.77 34.15 32.94 33.43 912,518 +0.32(+0.97%)
Apr 28, 2014 34.36 34.60 32.43 33.11 1,289,421 -1.02(-2.99%)
Apr 25, 2014 34.96 34.96 33.75 34.13 892,663 -1.01(-2.87%)
Apr 24, 2014 35.94 36.10 34.63 35.14 1,059,210 -0.38(-1.07%)
Apr 23, 2014 38.00 38.50 35.32 35.52 3,426,737 -4.13(-10.42%)
Apr 22, 2014 39.25 39.90 38.70 39.65 1,301,231 +0.73(+1.88%)
Apr 21, 2014 38.50 39.44 37.90 38.92 667,296 +0.92(+2.42%)
Apr 17, 2014 36.50 38.00 38.00 38.00 537,900 -0.29(-0.76%)
Apr 16, 2014 37.44 38.39 37.15 38.29 632,781 +1.44(+3.91%)
Apr 15, 2014 37.48 37.65 35.50 36.85 735,404 -0.50(-1.34%)
Apr 14, 2014 37.62 38.29 36.81 37.35 739,340 +0.55(+1.49%)
Apr 11, 2014 36.20 38.23 36.10 36.80 869,505 +0.19(+0.52%)
Apr 10, 2014 38.95 38.97 36.49 36.61 1,302,457 -1.94(-5.03%)
Apr 09, 2014 38.51 39.20 37.73 38.55 946,147 -0.12(-0.31%)
Apr 08, 2014 38.87 39.81 38.22 38.67 717,487 -0.32(-0.82%)
Apr 07, 2014 40.22 40.36 38.34 38.99 1,466,762 -1.34(-3.32%)
Apr 04, 2014 43.00 43.33 40.15 40.33 984,585 -2.44(-5.70%)
Apr 03, 2014 43.76 44.43 42.15 42.77 950,291 -0.05(-0.12%)
Apr 02, 2014 41.76 43.02 41.19 42.82 993,203 +1.15(+2.76%)
Apr 01, 2014 41.23 42.15 40.91 41.67 611,841 +0.62(+1.51%)
Mar 31, 2014 41.47 41.94 40.81 41.05 907,933 +0.11(+0.27%)
Mar 28, 2014 40.49 41.67 40.43 40.94 568,169 +0.46(+1.14%)
Mar 27, 2014 41.00 41.42 39.72 40.48 632,991 -0.61(-1.48%)
Mar 26, 2014 42.41 43.43 41.01 41.09 854,689 -0.50(-1.20%)
Mar 25, 2014 41.24 41.99 40.82 41.59 558,479 +0.54(+1.32%)
Mar 24, 2014 43.13 43.13 39.62 41.05 1,549,054 -1.01(-2.40%)
Mar 21, 2014 44.39 44.60 41.26 42.06 4,857,467 -2.29(-5.16%)
Mar 20, 2014 43.18 45.09 43.03 44.35 1,175,564 +1.05(+2.42%)
Mar 19, 2014 43.50 44.33 42.85 43.30 797,604 -0.03(-0.07%)
Mar 18, 2014 42.82 43.50 42.39 43.33 904,103 +0.84(+1.98%)
Mar 17, 2014 40.83 43.99 40.63 42.49 2,091,119 +2.24(+5.57%)
Mar 14, 2014 40.81 40.95 39.38 40.25 1,661,090 -0.69(-1.69%)
Mar 13, 2014 42.43 42.99 40.26 40.94 917,984 -1.42(-3.35%)
Mar 12, 2014 41.60 43.00 40.50 42.36 1,047,323 +0.52(+1.24%)
Mar 11, 2014 43.14 43.80 41.33 41.84 901,933 -1.44(-3.33%)
Mar 10, 2014 43.37 43.99 42.05 43.28 980,296 -0.07(-0.16%)
Mar 07, 2014 45.50 46.00 43.23 43.35 1,650,093 -1.45(-3.24%)
Mar 06, 2014 45.94 48.36 44.13 44.80 2,082,862 -0.74(-1.62%)
Mar 05, 2014 44.19 46.65 43.90 45.54 1,918,978 +1.88(+4.31%)
Mar 04, 2014 42.85 44.15 42.46 43.66 1,279,798 +1.25(+2.95%)
Mar 03, 2014 41.15 43.52 40.91 42.41 1,566,708 +0.49(+1.17%)
Feb 28, 2014 44.30 44.89 40.41 41.92 1,498,075 -2.56(-5.76%)
Feb 27, 2014 44.04 44.84 43.80 44.48 706,386 +0.45(+1.02%)
Feb 26, 2014 44.00 45.20 43.62 44.03 832,682 +0.01(+0.02%)
Feb 25, 2014 45.10 45.67 43.95 44.02 1,048,358 -1.04(-2.31%)
Feb 24, 2014 44.97 46.19 44.40 45.06 988,377 +0.66(+1.49%)
Feb 21, 2014 45.35 46.15 44.11 44.40 926,037 -0.53(-1.18%)
Feb 20, 2014 43.68 45.29 42.93 44.93 1,198,785 +1.19(+2.72%)
Feb 19, 2014 43.69 44.43 43.13 43.74 875,750 +0.01(+0.02%)
Feb 18, 2014 45.24 45.26 42.92 43.73 1,313,814 -0.85(-1.91%)
Feb 14, 2014 43.05 44.58 44.58 44.58 2,532,100 +0.90(+2.06%)
Feb 13, 2014 40.38 45.70 40.00 43.68 2,606,386 +2.95(+7.24%)
Feb 12, 2014 42.44 42.44 40.63 40.73 1,405,867 -1.26(-3.00%)
Feb 11, 2014 37.82 44.35 37.81 41.99 3,849,712 +4.29(+11.38%)
Feb 10, 2014 37.64 37.80 36.94 37.70 674,911 +0.07(+0.19%)
Feb 07, 2014 37.49 37.98 36.43 37.63 1,086,610 -0.97(-2.51%)
Feb 06, 2014 32.93 39.85 32.93 38.60 2,760,063 +4.23(+12.31%)
Feb 05, 2014 34.30 34.64 33.10 34.37 1,075,402 +0.13(+0.38%)
Feb 04, 2014 34.26 35.16 34.12 34.24 472,554 +0.16(+0.47%)
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.