Indicators

Irobot Corp (NQ: IRBT )

9.020 -0.110 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.12	74.40	71.38	73.72	489,800	+1.61(+2.23%)
May 28, 2020	73.47	75.71	72.01	72.11	674,743	-1.38(-1.88%)
May 27, 2020	77.13	78.42	72.87	73.49	1,332,828	-3.79(-4.90%)
May 26, 2020	75.00	77.81	74.75	77.28	1,115,693	+4.18(+5.72%)
May 22, 2020	71.58	73.52	71.09	73.10	894,500	+0.56(+0.77%)
May 21, 2020	70.41	73.72	70.00	72.54	836,892	+2.37(+3.38%)
May 20, 2020	69.75	70.57	69.52	70.17	715,635	+0.96(+1.39%)
May 19, 2020	68.98	70.44	67.71	69.21	630,188	+0.56(+0.82%)
May 18, 2020	65.47	69.62	65.15	68.65	1,229,931	+5.73(+9.11%)
May 15, 2020	62.98	63.63	62.12	62.92	571,800	-0.49(-0.77%)
May 14, 2020	61.68	63.46	61.04	63.41	478,128	+0.37(+0.59%)
May 13, 2020	62.77	63.55	61.06	63.04	652,774	+0.01(+0.02%)
May 12, 2020	64.81	65.62	63.03	63.03	1,019,802	-1.70(-2.63%)
May 11, 2020	64.21	65.54	63.68	64.73	704,479	+0.08(+0.12%)
May 08, 2020	62.26	64.96	62.16	64.65	575,500	+2.74(+4.43%)
May 07, 2020	63.00	63.17	60.75	61.91	642,788	-0.02(-0.03%)
May 06, 2020	59.43	62.60	59.35	61.93	793,451	+2.93(+4.97%)
May 05, 2020	59.60	60.49	58.68	59.00	639,911	-0.24(-0.41%)
May 04, 2020	58.30	59.49	57.75	59.24	440,702	-0.16(-0.27%)

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.