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 29, 2006	18.25	18.49	18.00	18.06	244,521	-0.13(-0.71%)
Dec 28, 2006	18.32	18.41	18.08	18.19	147,499	-0.11(-0.60%)
Dec 27, 2006	18.30	18.49	18.00	18.30	209,169	+0.06(+0.33%)
Dec 26, 2006	18.25	18.40	18.10	18.24	91,336	+0.14(+0.77%)
Dec 22, 2006	18.41	18.59	17.91	18.10	137,749	-0.25(-1.37%)
Dec 21, 2006	18.05	18.50	18.00	18.35	208,185	+0.35(+1.95%)
Dec 20, 2006	18.05	18.44	17.90	18.00	366,206	-0.02(-0.11%)
Dec 19, 2006	18.00	18.21	17.90	18.02	144,039	+0.00(+0.00%)
Dec 18, 2006	18.15	18.50	17.83	18.02	203,471	+0.02(+0.11%)
Dec 15, 2006	18.57	18.99	17.99	18.00	351,317	-0.35(-1.91%)
Dec 14, 2006	17.64	18.48	17.64	18.35	294,297	+0.71(+4.02%)
Dec 13, 2006	18.20	18.50	17.55	17.64	581,107	-0.54(-2.97%)
Dec 12, 2006	18.50	18.65	18.13	18.18	176,175	-0.33(-1.78%)
Dec 11, 2006	18.75	18.87	18.45	18.51	262,510	-0.23(-1.23%)
Dec 08, 2006	19.00	19.07	18.64	18.74	146,066	-0.34(-1.78%)
Dec 07, 2006	18.91	19.40	18.80	19.08	93,921	+0.18(+0.95%)
Dec 06, 2006	19.03	19.25	18.85	18.90	69,062	-0.23(-1.20%)
Dec 05, 2006	19.36	19.47	19.10	19.13	79,315	-0.05(-0.26%)
Dec 04, 2006	18.50	19.34	18.46	19.18	243,995	+0.68(+3.68%)

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.