Indicators

Irobot Corp (NQ: IRBT )

9.430 +0.530 (+5.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	38.54	38.94	38.50	38.70	254,231	+0.14(+0.36%)
Dec 28, 2023	38.96	38.96	38.55	38.56	151,467	-0.22(-0.57%)
Dec 27, 2023	38.37	38.98	38.30	38.78	196,480	+0.41(+1.07%)
Dec 26, 2023	39.06	39.17	38.36	38.37	236,999	-0.69(-1.77%)
Dec 22, 2023	38.56	39.16	38.49	39.06	187,912	+0.49(+1.27%)
Dec 21, 2023	38.51	38.99	38.30	38.57	269,923	+0.30(+0.78%)
Dec 20, 2023	38.32	39.44	37.61	38.27	493,354	-0.23(-0.60%)
Dec 19, 2023	37.21	39.25	37.10	38.50	500,443	+1.32(+3.55%)
Dec 18, 2023	36.90	37.76	36.49	37.18	580,681	-0.48(-1.26%)
Dec 15, 2023	38.31	38.54	37.55	37.66	995,437	-0.28(-0.75%)
Dec 14, 2023	39.07	39.17	37.45	37.94	680,496	-0.71(-1.84%)
Dec 13, 2023	38.79	39.23	38.60	38.65	525,094	-0.07(-0.18%)
Dec 12, 2023	38.32	39.03	38.03	38.72	340,835	+0.09(+0.23%)
Dec 11, 2023	39.55	39.94	37.90	38.63	597,808	-1.07(-2.70%)
Dec 08, 2023	39.20	39.99	38.90	39.70	612,007	+1.01(+2.61%)
Dec 07, 2023	38.27	39.36	38.04	38.69	594,668	+0.47(+1.23%)
Dec 06, 2023	38.30	38.50	37.82	38.22	442,319	+0.29(+0.76%)
Dec 05, 2023	36.32	38.29	36.30	37.93	707,002	+1.08(+2.93%)
Dec 04, 2023	37.18	37.50	36.02	36.85	714,031	+0.07(+0.19%)

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.