Indicators

Irobot Corp (NQ: IRBT )

10.92 +1.90 (+21.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.75	48.46	44.51	47.99	1,785,000	+1.29(+2.76%)
Feb 27, 2020	45.69	48.45	44.71	46.70	1,216,648	-0.31(-0.66%)
Feb 26, 2020	46.99	48.56	46.54	47.01	996,577	+0.12(+0.26%)
Feb 25, 2020	48.78	49.29	46.04	46.89	1,257,987	-1.40(-2.90%)
Feb 24, 2020	49.29	50.10	48.29	48.29	1,083,942	-3.85(-7.38%)
Feb 21, 2020	51.68	52.28	50.85	52.14	964,600	+0.08(+0.15%)
Feb 20, 2020	51.47	52.20	50.24	52.06	1,067,194	+0.75(+1.46%)
Feb 19, 2020	52.17	53.46	51.29	51.31	1,135,045	-0.20(-0.39%)
Feb 18, 2020	54.15	54.35	50.56	51.51	2,088,004	-2.89(-5.31%)
Feb 14, 2020	52.83	54.50	52.52	54.40	1,203,700	+1.92(+3.66%)
Feb 13, 2020	52.83	53.42	51.80	52.48	832,958	-0.63(-1.19%)
Feb 12, 2020	52.98	54.09	52.55	53.11	792,031	+0.63(+1.20%)
Feb 11, 2020	52.06	53.69	52.06	52.48	1,106,742	+0.76(+1.47%)
Feb 10, 2020	54.59	55.24	51.66	51.72	1,784,442	-3.04(-5.55%)
Feb 07, 2020	57.44	58.84	54.45	54.76	2,915,900	-3.06(-5.29%)
Feb 06, 2020	51.39	58.75	51.33	57.82	7,554,886	+8.71(+17.74%)
Feb 05, 2020	49.09	49.80	48.07	49.11	2,893,786	+0.99(+2.06%)
Feb 04, 2020	47.75	49.47	47.75	48.12	833,475	+1.21(+2.58%)

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.