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, 2017		76.70	76.70	76.70	0	-2.27(-2.87%)
Dec 28, 2017	80.39	80.39	78.19	78.97	515,269	-1.07(-1.34%)
Dec 27, 2017	80.11	81.16	79.95	80.04	491,558	-0.07(-0.09%)
Dec 26, 2017	79.24	80.24	78.84	80.11	618,098	+0.59(+0.74%)
Dec 22, 2017	79.00	80.00	77.50	79.52	610,576	+0.28(+0.35%)
Dec 21, 2017	77.65	79.47	77.29	79.24	721,860	+1.68(+2.17%)
Dec 20, 2017	77.14	77.57	76.17	77.56	653,686	+0.42(+0.54%)
Dec 19, 2017	75.00	77.45	74.88	77.14	963,756	+2.41(+3.22%)
Dec 18, 2017	75.07	76.79	73.46	74.73	1,359,397	+0.30(+0.40%)
Dec 15, 2017	73.25	74.43	73.20	74.43	2,005,036	+1.21(+1.65%)
Dec 14, 2017	74.00	74.69	72.00	73.22	1,339,908	-0.81(-1.09%)
Dec 13, 2017	70.48	74.25	70.24	74.03	1,977,033	+3.63(+5.16%)
Dec 12, 2017	66.22	70.97	65.97	70.40	1,506,663	+4.06(+6.12%)
Dec 11, 2017	66.63	66.64	64.45	66.34	1,167,872	-0.43(-0.64%)
Dec 08, 2017	67.59	68.75	66.00	66.77	1,037,832	-0.08(-0.12%)
Dec 07, 2017	64.92	67.16	64.65	66.85	1,141,523	+1.82(+2.80%)
Dec 06, 2017	65.00	66.45	64.77	65.03	832,862	-0.20(-0.31%)
Dec 05, 2017	64.44	65.88	63.00	65.23	1,098,196	+0.65(+1.01%)
Dec 04, 2017	66.90	66.90	66.35	64.58	969,252	-1.41(-2.14%)

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.