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, 2018	82.27	83.84	79.40	83.74	660,700	+2.42(+2.98%)
Dec 28, 2018	82.75	84.05	80.10	81.32	486,600	-1.07(-1.30%)
Dec 27, 2018	80.00	82.63	78.30	82.39	716,479	+0.60(+0.73%)
Dec 26, 2018	77.79	81.93	75.82	81.79	538,000	+5.81(+7.65%)
Dec 24, 2018	73.63	79.36	73.01	75.98	512,200	+0.53(+0.70%)
Dec 21, 2018	80.44	80.99	74.55	75.45	913,100	-4.11(-5.17%)
Dec 20, 2018	80.78	82.77	76.89	79.56	847,038	-1.61(-1.98%)
Dec 19, 2018	81.92	83.94	80.05	81.17	638,174	-0.75(-0.92%)
Dec 18, 2018	83.71	85.68	81.83	81.92	576,022	-0.74(-0.90%)
Dec 17, 2018	86.00	87.94	82.38	82.66	652,806	-3.71(-4.30%)
Dec 14, 2018	87.44	88.22	84.61	86.37	595,000	-1.32(-1.51%)
Dec 13, 2018	92.00	92.95	87.48	87.69	537,147	-3.75(-4.10%)
Dec 12, 2018	89.81	93.38	88.90	91.44	614,998	+2.92(+3.30%)
Dec 11, 2018	92.21	93.20	88.43	88.52	700,324	-2.49(-2.74%)
Dec 10, 2018	90.53	91.83	87.96	91.01	480,484	+0.18(+0.20%)
Dec 07, 2018	91.50	92.46	89.88	90.83	594,400	-0.88(-0.96%)
Dec 06, 2018	91.38	92.07	86.30	91.71	877,156	-2.38(-2.53%)
Dec 04, 2018	99.86	102.29	93.52	94.09	1,172,200	-6.78(-6.72%)

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.