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 (%)
Jul 29, 2022	45.78	46.30	45.08	46.01	347,502	+0.23(+0.50%)
Jul 28, 2022	43.18	45.87	42.92	45.78	478,754	+2.75(+6.39%)
Jul 27, 2022	41.48	43.35	40.97	43.03	284,990	+2.11(+5.16%)
Jul 26, 2022	41.43	41.80	40.45	40.92	310,511	-1.51(-3.56%)
Jul 25, 2022	43.77	43.77	41.90	42.43	363,359	-1.60(-3.63%)
Jul 22, 2022	44.90	45.49	43.09	44.03	260,694	-0.85(-1.89%)
Jul 21, 2022	43.50	44.92	43.02	44.88	383,835	+1.23(+2.82%)
Jul 20, 2022	41.59	43.93	41.35	43.65	376,843	+2.04(+4.90%)
Jul 19, 2022	39.72	41.74	39.66	41.61	409,073	+2.55(+6.53%)
Jul 18, 2022	37.44	39.57	37.44	39.06	484,058	+2.15(+5.82%)
Jul 15, 2022	36.68	37.55	36.61	36.91	436,979	+0.37(+1.01%)
Jul 14, 2022	37.58	37.59	36.35	36.54	287,637	-1.65(-4.32%)
Jul 13, 2022	37.91	38.54	37.36	38.19	200,524	-0.51(-1.32%)
Jul 12, 2022	38.75	39.23	38.28	38.70	239,162	-0.02(-0.05%)
Jul 11, 2022	40.30	40.48	38.67	38.72	260,062	-1.82(-4.49%)
Jul 08, 2022	39.88	41.16	39.80	40.54	249,439	+0.31(+0.77%)
Jul 07, 2022	38.83	40.29	38.60	40.23	357,531	+1.10(+2.81%)
Jul 06, 2022	39.80	40.20	38.98	39.13	253,961	-0.47(-1.19%)
Jul 05, 2022	36.77	39.67	36.35	39.60	362,361	+2.19(+5.85%)

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.