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 28, 2017 79.95 79.99 78.98 79.74 1,016,320 -0.15(-0.19%)
Apr 27, 2017 80.08 81.38 78.11 79.89 1,199,525 -0.13(-0.16%)
Apr 26, 2017 74.88 82.44 74.88 80.02 3,673,658 +10.88(+15.74%)
Apr 25, 2017 69.52 70.34 68.64 69.14 979,950 -0.12(-0.17%)
Apr 24, 2017 68.68 69.28 68.00 69.26 590,231 +1.65(+2.44%)
Apr 21, 2017 67.31 68.39 66.90 67.61 481,348 +0.17(+0.25%)
Apr 20, 2017 67.32 68.30 66.98 67.44 528,590 +0.20(+0.30%)
Apr 19, 2017 65.96 67.85 65.91 67.24 702,866 +1.39(+2.11%)
Apr 18, 2017 66.16 66.28 65.50 65.85 393,393 -0.33(-0.50%)
Apr 17, 2017 65.61 66.20 65.19 66.18 322,915 +1.05(+1.61%)
Apr 13, 2017 65.20 65.82 65.00 65.13 380,269 -0.24(-0.37%)
Apr 12, 2017 67.24 67.25 65.18 65.37 369,744 -1.88(-2.80%)
Apr 11, 2017 65.93 67.30 65.50 67.25 412,890 +1.14(+1.72%)
Apr 10, 2017 66.49 67.10 65.75 66.11 293,102 -0.34(-0.51%)
Apr 07, 2017 66.15 66.90 66.02 66.45 471,666 -0.03(-0.05%)
Apr 06, 2017 65.60 66.79 65.33 66.48 425,083 +0.79(+1.20%)
Apr 05, 2017 66.00 66.89 65.56 65.69 360,646 -0.22(-0.33%)
Apr 04, 2017 65.28 66.29 65.28 65.91 431,233 +0.47(+0.72%)
Apr 03, 2017 66.11 66.39 65.06 65.44 398,270 -0.70(-1.06%)
Mar 31, 2017 65.29 66.24 65.05 66.14 414,979 +0.51(+0.78%)
Mar 30, 2017 65.00 65.82 65.00 65.63 291,178 +0.69(+1.06%)
Mar 29, 2017 64.25 65.12 63.96 64.94 442,539 +0.51(+0.79%)
Mar 28, 2017 62.73 64.66 62.66 64.43 502,058 +1.62(+2.58%)
Mar 27, 2017 61.99 63.07 60.67 62.81 470,905 +0.32(+0.51%)
Mar 24, 2017 61.50 62.54 61.50 62.49 625,420 +1.18(+1.92%)
Mar 23, 2017 60.17 61.40 60.00 61.31 357,815 +1.08(+1.79%)
Mar 22, 2017 59.15 60.23 58.71 60.23 356,158 +1.08(+1.83%)
Mar 21, 2017 60.27 60.81 59.02 59.15 661,329 -1.08(-1.79%)
Mar 20, 2017 59.67 60.37 59.17 60.23 420,862 +0.77(+1.29%)
Mar 17, 2017 58.70 59.54 58.54 59.46 745,194 +0.79(+1.35%)
Mar 16, 2017 58.32 59.24 58.14 58.67 641,419 +0.38(+0.65%)
Mar 15, 2017 57.11 58.49 56.89 58.29 620,492 +1.46(+2.57%)
Mar 14, 2017 56.22 57.36 56.14 56.83 260,137 +0.22(+0.39%)
Mar 13, 2017 57.31 57.40 56.54 56.61 342,990 -0.72(-1.26%)
Mar 10, 2017 56.48 57.40 56.12 57.33 244,005 +0.96(+1.70%)
Mar 09, 2017 56.83 56.83 56.22 56.37 188,068 -0.25(-0.44%)
Mar 08, 2017 56.03 56.93 55.96 56.62 302,195 +0.70(+1.25%)
Mar 07, 2017 56.27 56.58 55.82 55.92 418,562 -0.77(-1.36%)
Mar 06, 2017 56.79 56.95 56.16 56.69 328,254 -0.63(-1.10%)
Mar 03, 2017 57.20 57.54 56.59 57.32 431,203 +0.20(+0.35%)
Mar 02, 2017 57.70 58.07 57.05 57.12 389,454 -0.96(-1.65%)
Mar 01, 2017 57.52 58.70 57.32 58.08 428,337 +1.00(+1.75%)
Feb 28, 2017 58.20 58.27 56.98 57.08 540,147 -1.32(-2.26%)
Feb 27, 2017 57.27 58.41 57.00 58.40 396,137 +0.84(+1.46%)
Feb 24, 2017 56.51 57.57 56.00 57.56 390,331 +0.43(+0.75%)
Feb 23, 2017 57.89 57.89 56.62 57.13 395,481 -0.61(-1.06%)
Feb 22, 2017 57.08 57.91 57.06 57.74 446,493 +0.68(+1.19%)
Feb 21, 2017 55.75 57.19 55.75 57.06 465,432 +1.48(+2.66%)
Feb 17, 2017 55.58 55.58 55.58 0 +0.02(+0.04%)
Feb 16, 2017 56.04 56.64 55.29 55.56 381,723 -0.26(-0.47%)
Feb 15, 2017 54.78 56.21 54.72 55.82 482,565 +0.95(+1.73%)
Feb 14, 2017 54.38 55.39 54.38 54.87 371,400 +0.27(+0.49%)
Feb 13, 2017 54.77 54.79 54.06 54.60 684,825 +0.29(+0.53%)
Feb 10, 2017 53.42 56.72 53.42 54.31 2,089,881 +0.99(+1.86%)
Feb 09, 2017 54.50 55.12 52.12 53.32 5,878,803 -7.92(-12.93%)
Feb 08, 2017 62.22 62.53 60.44 61.24 925,226 -0.65(-1.05%)
Feb 07, 2017 62.56 63.99 61.83 61.89 781,184 -0.26(-0.42%)
Feb 06, 2017 62.85 62.91 61.84 62.15 393,644 -0.59(-0.94%)
Feb 03, 2017 61.36 62.90 61.02 62.74 462,071 +1.50(+2.45%)
Feb 02, 2017 61.62 62.11 61.08 61.24 466,005 -0.03(-0.05%)
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.