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, 2016 35.40 35.55 35.16 35.30 253,934 +0.03(+0.09%)
Mar 30, 2016 35.13 35.51 35.03 35.27 266,772 +0.49(+1.41%)
Mar 29, 2016 33.39 34.99 33.20 34.78 257,129 +1.01(+2.99%)
Mar 28, 2016 34.22 34.37 33.73 33.77 153,497 -0.23(-0.68%)
Mar 24, 2016 34.18 34.00 34.00 34.00 183,700 -0.43(-1.25%)
Mar 23, 2016 34.91 35.01 34.30 34.43 252,987 -0.51(-1.46%)
Mar 22, 2016 34.34 34.95 33.40 34.94 170,798 +0.52(+1.51%)
Mar 21, 2016 34.86 35.04 34.34 34.42 225,418 -0.24(-0.69%)
Mar 18, 2016 34.99 34.99 33.60 34.66 521,374 -0.78(-2.20%)
Mar 17, 2016 34.22 36.00 34.22 35.44 427,867 +1.34(+3.93%)
Mar 16, 2016 33.44 34.32 33.20 34.10 206,911 +0.67(+2.00%)
Mar 15, 2016 33.56 33.94 33.30 33.43 216,525 -0.31(-0.92%)
Mar 14, 2016 33.10 33.89 32.91 33.74 371,670 +0.60(+1.81%)
Mar 11, 2016 32.29 33.22 32.19 33.14 172,702 +1.27(+3.98%)
Mar 10, 2016 32.20 32.72 31.61 31.87 150,475 -0.44(-1.36%)
Mar 09, 2016 31.99 32.65 31.41 32.31 196,737 +0.19(+0.59%)
Mar 08, 2016 32.41 33.34 32.10 32.12 194,422 -0.72(-2.19%)
Mar 07, 2016 32.67 33.08 32.42 32.84 216,232 +0.10(+0.31%)
Mar 04, 2016 32.07 32.51 32.00 32.74 405,476 +0.73(+2.28%)
Mar 03, 2016 31.61 32.15 31.61 32.01 226,521 +0.24(+0.76%)
Mar 02, 2016 31.52 31.87 31.34 31.77 181,192 +0.08(+0.25%)
Mar 01, 2016 31.52 32.00 31.33 31.69 221,795 +0.35(+1.12%)
Feb 29, 2016 31.20 31.84 31.18 31.34 307,850 +0.15(+0.48%)
Feb 26, 2016 31.45 31.78 31.04 31.19 196,815 -0.05(-0.16%)
Feb 25, 2016 30.68 31.27 30.68 31.24 228,539 +0.71(+2.33%)
Feb 24, 2016 30.09 30.73 29.50 30.53 191,802 +0.24(+0.79%)
Feb 23, 2016 31.18 31.40 29.50 30.29 461,860 -0.91(-2.92%)
Feb 22, 2016 30.89 31.44 30.52 31.20 446,481 +0.72(+2.36%)
Feb 19, 2016 30.11 30.77 29.80 30.48 383,294 +0.29(+0.96%)
Feb 18, 2016 30.12 30.48 29.55 30.19 291,562 +0.04(+0.13%)
Feb 17, 2016 30.86 31.32 30.12 30.15 397,361 -0.57(-1.86%)
Feb 16, 2016 29.98 30.88 29.81 30.72 260,774 +1.02(+3.43%)
Feb 12, 2016 28.61 29.70 29.70 29.70 661,600 +1.31(+4.61%)
Feb 11, 2016 30.50 30.87 28.02 28.39 1,705,063 -4.70(-14.20%)
Feb 10, 2016 34.88 34.99 32.79 33.09 729,023 -1.11(-3.25%)
Feb 09, 2016 33.31 34.41 33.23 34.20 426,167 +0.55(+1.63%)
Feb 08, 2016 33.25 33.96 33.00 33.65 367,778 -0.05(-0.15%)
Feb 05, 2016 34.49 34.57 33.48 33.70 299,870 -0.71(-2.06%)
Feb 04, 2016 34.86 35.40 33.48 34.41 830,570 +1.98(+6.11%)
Feb 03, 2016 33.13 33.17 31.95 32.43 533,415 -0.31(-0.95%)
Feb 02, 2016 33.23 33.39 32.56 32.74 211,686 -0.94(-2.79%)
Feb 01, 2016 33.73 33.98 33.32 33.68 202,548 -0.25(-0.74%)
Jan 29, 2016 33.11 34.06 33.11 33.93 428,116 +0.94(+2.85%)
Jan 28, 2016 32.99 33.30 32.84 32.99 253,580 +0.24(+0.73%)
Jan 27, 2016 33.02 33.19 32.55 32.75 325,200 -0.52(-1.56%)
Jan 26, 2016 32.21 33.81 32.16 33.27 408,741 +1.14(+3.55%)
Jan 25, 2016 32.11 32.48 31.94 32.13 189,203 -0.06(-0.19%)
Jan 22, 2016 32.35 32.44 31.82 32.19 247,280 +0.48(+1.51%)
Jan 21, 2016 32.28 32.88 31.71 31.71 310,278 -0.54(-1.67%)
Jan 20, 2016 30.95 32.43 30.71 32.25 671,179 +0.98(+3.13%)
Jan 19, 2016 31.12 31.92 30.87 31.27 449,132 +0.33(+1.07%)
Jan 15, 2016 30.25 30.94 30.94 30.94 351,800 -0.09(-0.29%)
Jan 14, 2016 30.37 31.11 30.00 31.03 373,355 +0.61(+2.01%)
Jan 13, 2016 31.58 31.88 30.21 30.42 383,532 -1.25(-3.95%)
Jan 12, 2016 31.95 32.19 31.36 31.67 341,989 -0.02(-0.06%)
Jan 11, 2016 32.10 32.25 31.39 31.69 237,793 -0.25(-0.78%)
Jan 08, 2016 32.56 32.57 31.85 31.94 359,583 -0.46(-1.42%)
Jan 07, 2016 32.38 32.94 32.18 32.40 378,643 -0.56(-1.70%)
Jan 06, 2016 33.81 33.99 32.84 32.96 491,328 -0.67(-1.99%)
Jan 05, 2016 34.12 34.28 33.35 33.63 362,041 -0.47(-1.38%)
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.