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 (%)
Apr 30, 2012	24.13	24.20	23.42	23.61	271,916	-0.66(-2.72%)
Apr 27, 2012	23.75	24.79	23.69	24.27	421,662	+0.54(+2.28%)
Apr 26, 2012	22.91	23.78	22.67	23.73	546,576	+0.75(+3.26%)
Apr 25, 2012	23.87	24.67	22.88	22.98	870,270	-1.62(-6.59%)
Apr 24, 2012	24.25	24.65	24.03	24.60	358,702	+0.41(+1.69%)
Apr 23, 2012	24.22	24.32	24.00	24.19	383,118	-0.33(-1.35%)
Apr 20, 2012	24.67	25.16	24.50	24.52	212,327	+0.17(+0.70%)
Apr 19, 2012	25.03	25.40	24.32	24.35	329,905	-0.74(-2.95%)
Apr 18, 2012	25.33	25.58	25.08	25.09	193,519	-0.29(-1.14%)
Apr 17, 2012	25.19	25.84	25.19	25.38	257,839	+0.42(+1.68%)
Apr 16, 2012	25.12	25.23	24.54	24.96	310,190	+0.03(+0.12%)
Apr 13, 2012	25.00	25.15	24.58	24.93	221,180	-0.03(-0.12%)
Apr 12, 2012	24.60	25.48	24.48	24.96	355,538	+0.46(+1.88%)
Apr 11, 2012	24.34	24.71	24.33	24.50	282,633	+0.38(+1.58%)
Apr 10, 2012	25.22	25.35	24.03	24.12	523,629	-0.98(-3.90%)
Apr 09, 2012	25.17	25.55	25.05	25.10	292,143	-0.49(-1.91%)
Apr 05, 2012	25.47	25.94	25.41	25.59	381,957	-0.09(-0.35%)
Apr 04, 2012	26.05	26.17	25.30	25.68	437,362	-0.62(-2.36%)
Apr 03, 2012	26.64	27.18	26.27	26.30	330,390	-0.64(-2.38%)

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.