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, 2008 16.47 16.47 15.86 16.04 314,905 -0.16(-0.99%)
Apr 29, 2008 16.18 16.60 15.90 16.20 217,350 +0.04(+0.25%)
Apr 28, 2008 16.63 16.74 16.13 16.16 245,223 -0.49(-2.94%)
Apr 25, 2008 16.79 16.94 16.51 16.65 108,364 -0.10(-0.60%)
Apr 24, 2008 16.87 16.88 16.63 16.75 118,060 -0.05(-0.30%)
Apr 23, 2008 17.16 17.20 16.76 16.80 179,949 +0.02(+0.12%)
Apr 22, 2008 17.38 17.49 16.61 16.78 187,573 -0.65(-3.73%)
Apr 21, 2008 17.50 17.78 17.33 17.43 131,263 +0.14(+0.81%)
Apr 18, 2008 17.75 17.80 17.20 17.29 125,956 -0.10(-0.58%)
Apr 17, 2008 17.16 17.62 17.00 17.39 323,591 +0.25(+1.46%)
Apr 16, 2008 17.23 17.38 17.01 17.14 165,016 +0.04(+0.23%)
Apr 15, 2008 17.42 17.47 16.98 17.10 161,042 -0.24(-1.38%)
Apr 14, 2008 17.50 17.62 17.25 17.34 276,173 -0.13(-0.74%)
Apr 11, 2008 17.98 17.98 17.26 17.47 133,460 -0.36(-2.02%)
Apr 10, 2008 17.59 18.15 17.59 17.83 225,131 +0.25(+1.42%)
Apr 09, 2008 17.90 18.07 17.50 17.58 119,253 -0.36(-2.01%)
Apr 08, 2008 17.79 17.94 17.58 17.94 67,996 +0.02(+0.11%)
Apr 07, 2008 18.17 18.27 17.51 17.92 129,267 -0.30(-1.65%)
Apr 04, 2008 18.43 18.50 18.19 18.22 107,673 +0.32(+1.79%)
Apr 03, 2008 18.21 18.37 17.77 17.90 103,925 -0.17(-0.94%)
Apr 02, 2008 18.20 18.63 18.00 18.07 169,146 -0.13(-0.71%)
Apr 01, 2008 17.93 18.61 17.54 18.20 289,567 +1.09(+6.37%)
Mar 31, 2008 17.50 17.76 17.06 17.11 139,880 -0.02(-0.12%)
Mar 28, 2008 18.32 18.32 17.13 17.13 253,175 -0.89(-4.94%)
Mar 27, 2008 18.18 18.35 17.95 18.02 207,635 -0.09(-0.50%)
Mar 26, 2008 18.15 18.31 18.01 18.11 160,372 -0.06(-0.33%)
Mar 25, 2008 18.82 19.24 18.16 18.17 225,735 -0.73(-3.86%)
Mar 24, 2008 19.20 19.70 18.55 18.90 301,896 +0.10(+0.53%)
Mar 21, 2008 19.98 19.99 18.56 18.80 416,614 +0.00(+0.00%)
Mar 20, 2008 19.98 19.99 18.56 18.80 416,614 -0.38(-1.98%)
Mar 19, 2008 19.17 19.85 19.07 19.18 474,511 -0.01(-0.05%)
Mar 18, 2008 18.29 19.25 18.29 19.19 161,315 +1.09(+6.02%)
Mar 17, 2008 18.00 18.36 17.87 18.10 233,745 -0.34(-1.84%)
Mar 14, 2008 19.07 19.10 18.40 18.44 277,692 -0.53(-2.79%)
Mar 13, 2008 18.76 19.00 18.00 18.97 422,595 +0.03(+0.16%)
Mar 12, 2008 19.25 19.25 18.82 18.94 224,552 -0.23(-1.20%)
Mar 11, 2008 19.20 19.24 18.51 19.17 331,645 +0.14(+0.74%)
Mar 10, 2008 19.04 19.30 18.51 19.03 211,299 -0.02(-0.10%)
Mar 07, 2008 18.56 19.19 18.56 19.05 323,872 +0.10(+0.53%)
Mar 06, 2008 19.10 19.28 18.95 18.95 271,513 -0.18(-0.94%)
Mar 05, 2008 19.04 19.32 18.95 19.13 466,793 +0.11(+0.58%)
Mar 04, 2008 18.80 19.15 18.80 19.02 293,125 +0.12(+0.63%)
Mar 03, 2008 18.57 19.24 18.00 18.90 238,913 +0.58(+3.17%)
Feb 29, 2008 18.41 18.60 17.95 18.32 445,417 -0.28(-1.51%)
Feb 28, 2008 18.05 18.80 17.83 18.60 355,278 +0.51(+2.82%)
Feb 27, 2008 17.80 18.78 17.80 18.09 208,783 +0.18(+1.01%)
Feb 26, 2008 18.16 18.28 17.80 17.91 144,567 -0.38(-2.08%)
Feb 25, 2008 18.07 18.39 17.90 18.29 123,258 +0.26(+1.44%)
Feb 22, 2008 18.68 18.80 17.88 18.03 167,195 -0.70(-3.74%)
Feb 21, 2008 19.31 19.50 18.70 18.73 114,071 -0.48(-2.50%)
Feb 20, 2008 20.10 20.20 18.55 19.21 400,687 +0.09(+0.47%)
Feb 19, 2008 19.25 19.60 19.10 19.12 282,878 +0.26(+1.38%)
Feb 18, 2008 18.50 18.93 18.00 18.86 312,569 +0.00(+0.00%)
Feb 15, 2008 18.50 18.93 18.00 18.86 312,313 +0.30(+1.62%)
Feb 14, 2008 19.45 19.50 18.47 18.56 89,724 -0.88(-4.53%)
Feb 13, 2008 18.24 19.47 18.24 19.44 105,800 +1.34(+7.40%)
Feb 12, 2008 17.86 18.49 17.86 18.10 153,401 +0.30(+1.69%)
Feb 11, 2008 18.21 18.42 17.80 17.80 123,368 -0.41(-2.25%)
Feb 08, 2008 18.73 18.93 17.85 18.21 186,168 -0.41(-2.20%)
Feb 07, 2008 18.35 18.99 18.20 18.62 219,351 +0.02(+0.11%)
Feb 06, 2008 19.40 19.90 18.60 18.60 122,249 -0.60(-3.13%)
Feb 05, 2008 19.80 20.60 19.15 19.20 193,465 -0.97(-4.81%)
Feb 04, 2008 20.28 20.40 19.50 20.17 182,131 -0.18(-0.88%)
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.