Indicators

Irobot Corp (NQ: IRBT )

9.930 +0.300 (+3.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.44	33.53	32.88	33.21	0	-0.06(-0.18%)
Nov 27, 2013	33.13	33.44	32.56	33.27	0	+0.25(+0.76%)
Nov 26, 2013	32.97	33.12	32.59	33.02	0	+0.01(+0.03%)
Nov 25, 2013	33.31	33.31	32.38	33.01	323,076	-0.27(-0.81%)
Nov 22, 2013	33.67	34.00	33.00	33.28	0	-0.31(-0.92%)
Nov 21, 2013	34.08	34.42	33.54	33.59	237,508	-0.22(-0.65%)
Nov 20, 2013	34.06	34.48	33.50	33.81	0	-0.11(-0.32%)
Nov 19, 2013	34.10	34.77	33.46	33.92	389,014	-0.10(-0.29%)
Nov 18, 2013	34.25	34.69	33.66	34.02	0	+0.06(+0.18%)
Nov 15, 2013	33.36	34.02	33.16	33.96	0	+0.80(+2.41%)
Nov 14, 2013	33.14	33.50	32.74	33.16	483,214	+0.41(+1.25%)
Nov 12, 2013	33.65	33.74	32.53	32.75	0	-0.99(-2.94%)
Nov 11, 2013	33.31	33.92	33.09	33.74	0	+0.44(+1.33%)
Nov 08, 2013	32.83	33.32	32.32	33.30	0	+0.39(+1.19%)
Nov 07, 2013	34.54	34.60	32.85	32.91	429,427	-1.50(-4.36%)
Nov 06, 2013	34.99	35.01	34.08	34.41	203,511	-0.40(-1.15%)
Nov 05, 2013	34.95	35.11	34.65	34.81	388,665	-0.27(-0.77%)
Nov 04, 2013	34.25	35.08	34.10	35.08	375,211	+1.10(+3.24%)

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.