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, 2013 28.44 29.10 28.18 29.09 0 +0.64(+2.25%)
Apr 29, 2013 28.58 28.72 28.18 28.45 452,858 +0.13(+0.46%)
Apr 26, 2013 28.40 28.47 28.29 28.32 399,358 -0.14(-0.49%)
Apr 25, 2013 28.24 29.30 27.75 28.46 1,269,985 +0.42(+1.50%)
Apr 24, 2013 27.05 28.85 26.30 28.04 2,299,454 +3.38(+13.71%)
Apr 23, 2013 24.65 25.04 24.38 24.66 490,651 +0.26(+1.07%)
Apr 22, 2013 24.36 24.49 23.87 24.40 183,817 +0.06(+0.25%)
Apr 19, 2013 24.10 24.38 23.86 24.34 192,156 +0.29(+1.21%)
Apr 18, 2013 24.67 24.70 23.76 24.05 285,619 -0.49(-2.00%)
Apr 17, 2013 25.04 25.04 23.95 24.54 308,683 -0.74(-2.93%)
Apr 16, 2013 24.97 25.32 24.46 25.28 315,938 +0.73(+2.97%)
Apr 15, 2013 25.38 25.38 24.36 24.55 382,899 -0.97(-3.80%)
Apr 12, 2013 25.44 25.54 24.93 25.52 173,836 -0.04(-0.16%)
Apr 11, 2013 25.69 25.93 25.38 25.56 199,555 -0.14(-0.54%)
Apr 10, 2013 24.95 25.74 24.95 25.70 167,494 +0.88(+3.55%)
Apr 09, 2013 25.45 25.64 24.81 24.82 327,895 -0.44(-1.74%)
Apr 08, 2013 25.48 25.48 24.45 25.26 445,072 -0.14(-0.55%)
Apr 05, 2013 24.81 25.46 24.72 25.40 169,540 +0.09(+0.36%)
Apr 04, 2013 24.78 25.35 24.47 25.31 263,263 +0.45(+1.81%)
Apr 03, 2013 25.67 25.77 24.66 24.86 305,162 -0.96(-3.72%)
Apr 02, 2013 25.52 26.36 25.42 25.82 495,330 +0.51(+2.02%)
Apr 01, 2013 25.70 25.70 25.04 25.31 431,822 -0.35(-1.36%)
Mar 28, 2013 25.48 25.76 25.22 25.66 315,650 +0.22(+0.86%)
Mar 27, 2013 25.00 25.47 24.83 25.44 307,461 +0.30(+1.19%)
Mar 26, 2013 24.96 25.17 24.80 25.14 325,455 +0.23(+0.92%)
Mar 25, 2013 24.47 24.98 24.47 24.91 432,698 +0.28(+1.14%)
Mar 22, 2013 24.87 24.92 24.30 24.63 322,863 -0.17(-0.69%)
Mar 21, 2013 24.50 24.82 24.20 24.80 319,168 +0.08(+0.32%)
Mar 20, 2013 24.58 24.85 24.46 24.72 245,539 +0.19(+0.77%)
Mar 19, 2013 24.39 24.69 23.96 24.53 287,082 +0.29(+1.20%)
Mar 18, 2013 24.30 24.43 23.88 24.24 169,657 -0.20(-0.82%)
Mar 15, 2013 24.43 24.55 24.26 24.44 304,253 +0.04(+0.16%)
Mar 14, 2013 24.22 24.41 23.94 24.40 264,378 +0.32(+1.33%)
Mar 13, 2013 23.75 24.35 23.67 24.08 443,899 +0.15(+0.63%)
Mar 12, 2013 25.10 25.20 23.61 23.93 1,324,661 +1.18(+5.19%)
Mar 11, 2013 22.83 22.91 22.52 22.75 178,853 -0.11(-0.48%)
Mar 08, 2013 22.76 22.95 22.50 22.86 231,953 +0.09(+0.40%)
Mar 07, 2013 22.49 22.90 22.24 22.77 282,439 +0.37(+1.65%)
Mar 06, 2013 22.55 22.66 22.06 22.40 314,563 -0.11(-0.49%)
Mar 05, 2013 22.08 22.75 22.05 22.51 306,337 +0.74(+3.40%)
Mar 04, 2013 21.68 21.89 21.22 21.77 513,963 -0.05(-0.23%)
Mar 01, 2013 21.32 21.87 21.13 21.82 552,342 +0.38(+1.77%)
Feb 28, 2013 21.22 21.52 21.16 21.44 711,236 +0.28(+1.32%)
Feb 27, 2013 20.79 21.38 20.75 21.16 298,216 +0.42(+2.03%)
Feb 26, 2013 20.59 20.96 20.26 20.74 535,818 +0.04(+0.19%)
Feb 22, 2013 20.44 21.36 20.44 20.70 303,831 +0.37(+1.82%)
Feb 21, 2013 20.83 20.99 19.95 20.33 322,855 -0.58(-2.77%)
Feb 20, 2013 21.78 21.89 20.90 20.91 205,817 -0.80(-3.68%)
Feb 19, 2013 21.40 21.78 21.16 21.71 258,451 +0.40(+1.88%)
Feb 15, 2013 22.12 22.12 21.17 21.31 328,133 -0.68(-3.09%)
Feb 14, 2013 21.45 22.05 21.35 21.99 287,127 +0.51(+2.37%)
Feb 13, 2013 21.40 21.63 21.16 21.48 228,983 +0.07(+0.33%)
Feb 12, 2013 20.84 21.60 20.79 21.41 511,195 +0.63(+3.03%)
Feb 11, 2013 20.61 20.83 20.38 20.78 420,668 +0.11(+0.53%)
Feb 08, 2013 20.84 20.98 20.28 20.67 590,219 +0.05(+0.24%)
Feb 07, 2013 21.45 22.50 19.91 20.62 1,630,804 -3.20(-13.43%)
Feb 06, 2013 22.97 23.89 22.97 23.82 672,392 +0.55(+2.36%)
Feb 04, 2013 23.01 23.32 23.01 23.27 420,004 +0.14(+0.61%)
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.