Skip to main content

Irobot Corp (NQ: IRBT )

8.730 +0.060 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.02 20.40 19.85 20.16 484,567 -0.06(-0.30%)
Apr 29, 2010 17.70 20.40 17.38 20.22 1,199,104 +5.00(+32.85%)
Apr 28, 2010 15.47 15.47 15.20 15.22 82,410 -0.21(-1.36%)
Apr 27, 2010 15.68 15.69 15.29 15.43 72,660 -0.35(-2.22%)
Apr 26, 2010 16.10 16.10 15.72 15.78 49,242 -0.33(-2.05%)
Apr 23, 2010 15.86 16.12 15.60 16.11 160,973 +0.21(+1.32%)
Apr 22, 2010 15.05 15.91 15.05 15.90 80,382 +0.69(+4.54%)
Apr 21, 2010 15.07 15.21 15.02 15.21 70,269 +0.11(+0.73%)
Apr 20, 2010 15.10 15.13 15.02 15.10 51,364 +0.04(+0.27%)
Apr 19, 2010 15.02 15.21 15.00 15.06 71,452 -0.06(-0.40%)
Apr 16, 2010 15.15 15.24 15.00 15.12 101,153 -0.02(-0.13%)
Apr 15, 2010 15.02 15.23 15.00 15.14 65,954 +0.06(+0.40%)
Apr 14, 2010 15.05 15.08 15.00 15.08 161,226 +0.08(+0.53%)
Apr 13, 2010 15.05 15.10 14.95 15.00 52,087 -0.12(-0.79%)
Apr 12, 2010 15.20 15.22 15.01 15.12 50,581 -0.08(-0.53%)
Apr 09, 2010 15.20 15.22 14.99 15.20 48,883 +0.04(+0.26%)
Apr 08, 2010 15.00 15.23 14.88 15.16 45,711 +0.04(+0.26%)
Apr 07, 2010 14.96 15.21 14.94 15.12 60,152 +0.10(+0.67%)
Apr 06, 2010 15.00 15.09 14.85 15.02 78,734 -0.08(-0.53%)
Apr 05, 2010 14.52 15.33 14.52 15.10 93,986 +0.58(+3.99%)
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.