Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iRobot Corporation - Common Stock (NQ: IRBT )

7.440 -0.030 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.300 7.700 7.180 7.450 1,598,173 -0.05(-0.67%)
Dec 19, 2024 7.970 8.020 7.340 7.500 599,474 -0.27(-3.47%)
Dec 18, 2024 8.700 8.855 7.690 7.770 1,198,530 -0.92(-10.59%)
Dec 17, 2024 8.830 8.960 8.460 8.690 713,153 -0.23(-2.58%)
Dec 16, 2024 8.750 9.330 8.541 8.920 979,801 +0.17(+1.94%)
Dec 13, 2024 8.900 8.920 8.075 8.750 1,030,676 -0.16(-1.80%)
Dec 12, 2024 8.700 8.980 8.530 8.910 701,489 +0.19(+2.18%)
Dec 11, 2024 8.950 9.080 8.370 8.720 940,266 -0.03(-0.34%)
Dec 10, 2024 9.220 9.280 8.610 8.750 832,176 -0.44(-4.79%)
Dec 09, 2024 9.000 9.490 9.000 9.190 1,659,076 +0.25(+2.80%)
Dec 06, 2024 8.720 9.300 8.640 8.940 1,125,715 +0.35(+4.07%)
Dec 05, 2024 8.450 8.970 8.192 8.590 1,777,355 +0.14(+1.66%)
Dec 04, 2024 8.060 8.640 8.000 8.450 1,081,634 +0.40(+4.97%)
Dec 03, 2024 8.150 8.180 7.650 8.050 940,358 -0.10(-1.23%)
Dec 02, 2024 7.650 8.150 7.440 8.150 1,253,551 +0.54(+7.10%)
Nov 29, 2024 7.100 7.790 7.040 7.610 939,969 +0.52(+7.33%)
Nov 27, 2024 7.270 7.620 7.070 7.090 881,443 -0.06(-0.84%)
Nov 26, 2024 7.360 7.400 7.115 7.150 784,663 -0.30(-4.03%)
Nov 25, 2024 7.220 7.770 7.220 7.450 1,412,800 +0.41(+5.82%)
Nov 22, 2024 7.170 7.370 6.970 7.040 996,261 +0.08(+1.15%)
Nov 21, 2024 6.650 7.120 6.640 6.960 1,186,876 +0.45(+6.83%)
Nov 20, 2024 7.150 7.150 6.470 6.515 1,301,414 -0.70(-9.64%)
Nov 19, 2024 6.830 7.665 6.790 7.210 2,163,489 +0.24(+3.44%)
Nov 18, 2024 6.230 7.000 6.170 6.970 1,682,491 +0.76(+12.24%)
Nov 15, 2024 6.350 6.380 6.070 6.210 1,579,837 -0.17(-2.66%)
Nov 14, 2024 6.440 6.530 6.262 6.380 876,370 -0.05(-0.78%)
Nov 13, 2024 6.900 6.925 6.352 6.430 1,604,514 -0.47(-6.81%)
Nov 12, 2024 7.150 7.221 6.830 6.900 1,423,826 -0.32(-4.43%)
Nov 11, 2024 7.100 7.280 6.880 7.220 1,822,702 +0.25(+3.59%)
Nov 08, 2024 6.880 7.010 6.420 6.970 2,435,916 +0.05(+0.80%)
Nov 07, 2024 6.900 7.070 6.790 6.915 2,659,945 +0.17(+2.44%)
Nov 06, 2024 8.360 9.380 6.550 6.750 5,919,704 -3.66(-35.16%)
Nov 05, 2024 9.570 10.60 9.500 10.41 1,890,715 +1.02(+10.86%)
Nov 04, 2024 9.340 9.580 9.100 9.390 733,928 -0.16(-1.68%)
Nov 01, 2024 8.870 9.550 8.710 9.550 1,102,683 +0.82(+9.39%)
Oct 31, 2024 8.500 8.840 8.310 8.730 817,662 +0.06(+0.69%)
Oct 30, 2024 8.560 8.770 8.470 8.670 624,601 +0.18(+2.06%)
Oct 29, 2024 8.450 8.590 8.180 8.495 916,913 -0.07(-0.76%)
Oct 28, 2024 8.210 8.630 8.160 8.560 592,595 +0.38(+4.65%)
Oct 25, 2024 8.800 8.800 8.090 8.180 707,758 -0.57(-6.51%)
Oct 24, 2024 8.350 8.750 8.247 8.750 595,957 +0.59(+7.23%)
Oct 23, 2024 8.440 8.560 7.960 8.160 494,234 -0.35(-4.11%)
Oct 22, 2024 8.500 8.720 8.310 8.510 557,865 -0.08(-0.93%)
Oct 21, 2024 7.950 8.600 7.690 8.590 885,312 +0.64(+8.05%)
Oct 18, 2024 8.000 8.340 7.910 7.950 597,853 -0.03(-0.38%)
Oct 17, 2024 8.000 8.170 7.720 7.980 665,212 -0.01(-0.13%)
Oct 16, 2024 8.250 8.420 7.970 7.990 672,703 -0.18(-2.20%)
Oct 15, 2024 8.430 8.540 8.100 8.170 427,204 -0.27(-3.14%)
Oct 14, 2024 8.220 8.480 7.970 8.435 553,645 +0.21(+2.62%)
Oct 11, 2024 8.290 8.415 8.100 8.220 410,249 -0.07(-0.84%)
Oct 10, 2024 7.970 8.340 7.860 8.290 502,750 +0.20(+2.47%)
Oct 09, 2024 8.140 8.260 8.010 8.090 320,402 -0.09(-1.10%)
Oct 08, 2024 8.110 8.410 8.053 8.180 489,149 +0.05(+0.62%)
Oct 07, 2024 8.410 8.500 7.930 8.130 585,137 -0.37(-4.35%)
Oct 04, 2024 8.780 8.920 8.380 8.500 521,704 -0.11(-1.28%)
Oct 03, 2024 8.490 8.670 8.300 8.610 387,269 +0.01(+0.12%)
Oct 02, 2024 7.990 8.785 7.890 8.600 931,109 +0.47(+5.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.