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

iRobot Corporation - Common Stock (NQ: IRBT )

9.490 +0.150 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.460 10.10 9.200 9.490 2,647,671 +0.15(+1.61%)
Feb 13, 2025 9.170 9.440 8.900 9.340 1,975,409 +0.22(+2.41%)
Feb 12, 2025 9.180 9.525 8.610 9.120 2,472,082 -0.51(-5.30%)
Feb 11, 2025 8.850 9.790 8.830 9.630 4,358,738 +0.48(+5.25%)
Feb 10, 2025 7.860 9.330 7.700 9.150 5,538,362 +1.48(+19.30%)
Feb 07, 2025 7.800 7.880 7.513 7.670 1,233,536 -0.12(-1.54%)
Feb 06, 2025 8.130 8.200 7.660 7.790 1,489,442 -0.28(-3.47%)
Feb 05, 2025 8.100 8.190 7.850 8.070 1,066,876 -0.03(-0.37%)
Feb 04, 2025 7.570 8.180 7.530 8.100 1,455,415 +0.50(+6.58%)
Feb 03, 2025 7.390 7.700 7.290 7.600 1,216,610 -0.09(-1.17%)
Jan 31, 2025 7.580 8.110 7.520 7.690 1,699,589 +0.13(+1.72%)
Jan 30, 2025 7.780 7.810 7.450 7.560 1,010,164 -0.18(-2.33%)
Jan 29, 2025 7.970 8.180 7.640 7.740 885,296 -0.25(-3.13%)
Jan 28, 2025 8.160 8.190 7.755 7.990 1,075,548 -0.16(-1.96%)
Jan 27, 2025 8.150 8.220 7.700 8.150 2,434,948 -0.27(-3.21%)
Jan 24, 2025 8.300 8.750 8.082 8.420 2,066,568 +0.19(+2.31%)
Jan 23, 2025 7.770 8.230 7.710 8.230 1,725,577 +0.32(+4.05%)
Jan 22, 2025 7.810 8.160 7.700 7.910 1,856,839 +0.12(+1.54%)
Jan 21, 2025 9.000 9.150 7.506 7.790 4,429,126 -1.06(-11.98%)
Jan 17, 2025 8.450 8.980 8.150 8.850 3,336,349 +0.55(+6.63%)
Jan 16, 2025 8.350 8.630 8.090 8.300 1,727,267 +0.00(+0.00%)
Jan 15, 2025 8.870 9.660 8.290 8.300 2,460,154 -0.06(-0.72%)
Jan 14, 2025 8.400 8.890 8.050 8.360 2,826,874 +0.18(+2.20%)
Jan 13, 2025 9.450 9.450 8.110 8.180 3,123,672 -2.27(-21.72%)
Jan 10, 2025 10.50 10.83 10.20 10.45 1,175,239 -0.31(-2.88%)
Jan 08, 2025 12.07 12.21 10.41 10.76 2,163,672 -1.46(-11.95%)
Jan 07, 2025 12.05 12.65 11.50 12.22 3,787,023 -0.48(-3.78%)
Jan 06, 2025 10.94 13.06 10.81 12.70 8,266,326 +2.79(+28.15%)
Jan 03, 2025 8.120 9.970 7.950 9.910 2,971,508 +1.96(+24.65%)
Jan 02, 2025 7.880 8.450 7.785 7.950 779,148 +0.20(+2.58%)
Dec 31, 2024 7.750 0 -0.12(-1.52%)
Dec 30, 2024 7.750 7.901 7.540 7.870 716,942 -0.08(-1.01%)
Dec 27, 2024 8.150 8.320 7.750 7.950 977,027 -0.11(-1.43%)
Dec 26, 2024 7.930 8.200 7.781 8.065 997,000 +0.11(+1.45%)
Dec 24, 2024 7.420 8.100 7.210 7.950 947,444 +0.56(+7.58%)
Dec 23, 2024 7.410 7.540 7.210 7.390 633,062 -0.05(-0.67%)
Dec 20, 2024 7.300 7.700 7.180 7.440 1,598,355 -0.06(-0.80%)
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%)
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.