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 29, 2016 36.64 37.78 36.58 37.38 387,490 +0.53(+1.44%)
Apr 28, 2016 37.63 37.70 36.67 36.85 721,342 -1.10(-2.90%)
Apr 27, 2016 35.18 38.54 34.89 37.95 1,821,667 +3.19(+9.18%)
Apr 26, 2016 34.74 35.59 34.24 34.76 361,267 -0.03(-0.09%)
Apr 25, 2016 35.21 35.44 34.50 34.79 361,333 -0.62(-1.75%)
Apr 22, 2016 35.45 35.75 35.27 35.41 273,498 +0.11(+0.31%)
Apr 21, 2016 34.79 35.69 34.23 35.30 283,589 +0.21(+0.60%)
Apr 20, 2016 35.51 36.00 34.85 35.09 215,506 -0.28(-0.79%)
Apr 19, 2016 35.50 35.70 35.29 35.37 171,649 -0.10(-0.28%)
Apr 18, 2016 35.24 35.81 35.09 35.47 222,644 +0.06(+0.17%)
Apr 15, 2016 35.27 35.49 34.96 35.41 135,486 -0.06(-0.17%)
Apr 14, 2016 35.66 35.78 35.39 35.47 150,533 -0.17(-0.48%)
Apr 13, 2016 35.29 35.81 35.16 35.64 249,741 +0.58(+1.65%)
Apr 12, 2016 34.62 35.24 34.44 35.06 171,488 +0.29(+0.83%)
Apr 11, 2016 34.87 35.26 34.67 34.77 163,151 +0.06(+0.17%)
Apr 08, 2016 34.76 34.99 34.55 34.71 196,257 +0.16(+0.46%)
Apr 07, 2016 34.98 35.29 34.51 34.55 243,878 -0.74(-2.10%)
Apr 06, 2016 34.78 35.41 34.49 35.29 329,893 +0.51(+1.47%)
Apr 05, 2016 34.15 35.19 34.15 34.78 232,705 +0.19(+0.55%)
Apr 04, 2016 35.46 35.46 34.29 34.59 325,651 -0.81(-2.29%)
Apr 01, 2016 35.02 35.66 34.97 35.40 277,329 +0.10(+0.28%)
Mar 31, 2016 35.40 35.55 35.16 35.30 253,934 +0.03(+0.09%)
Mar 30, 2016 35.13 35.51 35.03 35.27 266,772 +0.49(+1.41%)
Mar 29, 2016 33.39 34.99 33.20 34.78 257,129 +1.01(+2.99%)
Mar 28, 2016 34.22 34.37 33.73 33.77 153,497 -0.23(-0.68%)
Mar 24, 2016 34.18 34.00 34.00 34.00 183,700 -0.43(-1.25%)
Mar 23, 2016 34.91 35.01 34.30 34.43 252,987 -0.51(-1.46%)
Mar 22, 2016 34.34 34.95 33.40 34.94 170,798 +0.52(+1.51%)
Mar 21, 2016 34.86 35.04 34.34 34.42 225,418 -0.24(-0.69%)
Mar 18, 2016 34.99 34.99 33.60 34.66 521,374 -0.78(-2.20%)
Mar 17, 2016 34.22 36.00 34.22 35.44 427,867 +1.34(+3.93%)
Mar 16, 2016 33.44 34.32 33.20 34.10 206,911 +0.67(+2.00%)
Mar 15, 2016 33.56 33.94 33.29 33.43 216,525 -0.31(-0.92%)
Mar 14, 2016 33.10 33.89 32.91 33.74 371,670 +0.60(+1.81%)
Mar 11, 2016 32.29 33.22 32.19 33.14 172,702 +1.27(+3.98%)
Mar 10, 2016 32.20 32.72 31.61 31.87 150,475 -0.44(-1.36%)
Mar 09, 2016 31.99 32.65 31.41 32.31 196,737 +0.19(+0.59%)
Mar 08, 2016 32.41 33.34 32.10 32.12 194,422 -0.72(-2.19%)
Mar 07, 2016 32.67 33.08 32.42 32.84 216,232 +0.10(+0.31%)
Mar 04, 2016 32.07 32.51 32.00 32.74 405,476 +0.73(+2.28%)
Mar 03, 2016 31.61 32.15 31.61 32.01 226,521 +0.24(+0.76%)
Mar 02, 2016 31.52 31.87 31.34 31.77 181,192 +0.08(+0.25%)
Mar 01, 2016 31.52 32.00 31.33 31.69 221,795 +0.35(+1.12%)
Feb 29, 2016 31.20 31.84 31.18 31.34 307,850 +0.15(+0.48%)
Feb 26, 2016 31.45 31.78 31.04 31.19 196,815 -0.05(-0.16%)
Feb 25, 2016 30.68 31.26 30.68 31.24 228,539 +0.71(+2.33%)
Feb 24, 2016 30.09 30.73 29.50 30.53 191,802 +0.24(+0.79%)
Feb 23, 2016 31.18 31.40 29.50 30.29 461,860 -0.91(-2.92%)
Feb 22, 2016 30.89 31.44 30.52 31.20 446,481 +0.72(+2.36%)
Feb 19, 2016 30.11 30.77 29.80 30.48 383,294 +0.29(+0.96%)
Feb 18, 2016 30.12 30.48 29.55 30.19 291,562 +0.04(+0.13%)
Feb 17, 2016 30.86 31.32 30.12 30.15 397,361 -0.57(-1.86%)
Feb 16, 2016 29.98 30.88 29.81 30.72 260,774 +1.02(+3.43%)
Feb 12, 2016 28.61 29.70 29.70 29.70 661,600 +1.31(+4.61%)
Feb 11, 2016 30.50 30.87 28.02 28.39 1,705,063 -4.70(-14.20%)
Feb 10, 2016 34.88 34.99 32.79 33.09 729,023 -1.11(-3.25%)
Feb 09, 2016 33.31 34.41 33.23 34.20 426,167 +0.55(+1.63%)
Feb 08, 2016 33.25 33.96 33.00 33.65 367,778 -0.05(-0.15%)
Feb 05, 2016 34.49 34.57 33.48 33.70 299,870 -0.71(-2.06%)
Feb 04, 2016 34.86 35.40 33.48 34.41 830,570 +1.98(+6.11%)
Feb 03, 2016 33.13 33.17 31.95 32.43 533,415 -0.31(-0.95%)
Feb 02, 2016 33.23 33.39 32.56 32.74 211,686 -0.94(-2.79%)
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.