Skip to main content

Irobot Corp (NQ: IRBT )

8.760 +0.170 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.93 43.97 43.12 43.64 274,082 -0.18(-0.41%)
Mar 30, 2023 43.63 44.00 43.56 43.82 145,853 +0.30(+0.69%)
Mar 29, 2023 43.04 43.52 43.00 43.52 217,602 +0.32(+0.74%)
Mar 28, 2023 43.17 43.33 43.02 43.20 141,748 +0.10(+0.23%)
Mar 27, 2023 43.75 43.75 43.08 43.10 199,971 -0.55(-1.26%)
Mar 24, 2023 42.99 44.19 42.76 43.65 349,662 +0.57(+1.32%)
Mar 23, 2023 43.33 43.55 42.70 43.08 216,918 -0.23(-0.53%)
Mar 22, 2023 43.72 44.25 43.31 43.31 263,356 -0.55(-1.25%)
Mar 21, 2023 44.39 44.93 43.71 43.86 405,754 -0.52(-1.17%)
Mar 20, 2023 44.42 44.68 43.84 44.38 364,713 -0.57(-1.28%)
Mar 17, 2023 44.84 45.25 44.71 44.95 792,694 +0.16(+0.37%)
Mar 16, 2023 43.89 44.90 43.76 44.79 385,483 +0.90(+2.05%)
Mar 15, 2023 43.54 44.02 43.13 43.89 290,047 +0.05(+0.11%)
Mar 14, 2023 44.17 44.22 43.48 43.84 312,541 +0.09(+0.21%)
Mar 13, 2023 43.40 44.03 42.82 43.75 258,330 -0.18(-0.41%)
Mar 10, 2023 43.96 44.00 43.64 43.93 264,067 +0.04(+0.09%)
Mar 09, 2023 43.96 44.03 43.75 43.89 320,435 -0.07(-0.16%)
Mar 08, 2023 42.60 44.00 42.60 43.96 344,668 +1.32(+3.10%)
Mar 07, 2023 42.79 42.99 42.45 42.64 209,039 -0.26(-0.61%)
Mar 06, 2023 42.89 43.00 42.61 42.90 261,147 +0.01(+0.02%)
Mar 03, 2023 42.00 43.26 41.86 42.89 769,665 +0.81(+1.92%)
Mar 02, 2023 42.21 42.74 41.87 42.08 424,430 -0.28(-0.66%)
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.