Indicators

Irobot Corp (NQ: IRBT )

10.84 -0.36 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.03	18.16	17.85	18.08	307,856	+0.04(+0.22%)
Dec 28, 2007	18.02	18.38	17.95	18.04	213,318	+0.07(+0.39%)
Dec 27, 2007	18.25	18.37	17.92	17.97	231,912	-0.37(-2.02%)
Dec 26, 2007	18.00	18.47	18.00	18.34	177,476	+0.15(+0.82%)
Dec 24, 2007	18.07	18.19	18.00	18.19	78,293	+0.36(+2.02%)
Dec 21, 2007	17.93	18.00	17.69	17.83	246,592	+0.20(+1.13%)
Dec 20, 2007	17.88	17.94	17.17	17.63	142,092	-0.03(-0.17%)
Dec 19, 2007	17.92	18.50	17.62	17.66	240,681	-0.22(-1.23%)
Dec 18, 2007	19.30	19.50	17.39	17.88	614,794	+0.69(+4.01%)
Dec 17, 2007	17.51	17.93	16.78	17.19	211,330	+0.19(+1.12%)
Dec 14, 2007	16.84	17.11	16.77	17.00	136,489	+0.08(+0.47%)
Dec 13, 2007	16.45	17.05	16.25	16.92	193,613	+0.31(+1.87%)
Dec 12, 2007	16.71	16.98	16.29	16.61	156,200	+0.32(+1.96%)
Dec 11, 2007	16.95	17.07	16.28	16.29	148,468	-0.68(-4.01%)
Dec 10, 2007	17.25	17.25	16.81	16.97	162,736	+0.09(+0.53%)
Dec 07, 2007	16.90	17.26	16.70	16.88	233,401	-0.04(-0.24%)
Dec 06, 2007	16.83	17.16	16.37	16.92	298,665	+0.12(+0.71%)
Dec 05, 2007	16.28	17.08	16.25	16.80	180,586	+0.73(+4.54%)
Dec 04, 2007	15.78	16.36	15.56	16.07	170,719	+0.11(+0.69%)

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.