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 (%)
Dec 31, 2012	18.55	18.77	18.25	18.74	330,372	+0.15(+0.81%)
Dec 28, 2012	18.82	18.91	18.52	18.59	228,530	-0.41(-2.16%)
Dec 27, 2012	19.32	19.39	18.70	19.00	275,768	-0.35(-1.81%)
Dec 26, 2012	19.54	19.79	19.20	19.35	265,127	-0.09(-0.46%)
Dec 24, 2012	18.38	19.85	18.38	19.44	368,230	+1.24(+6.81%)
Dec 21, 2012	18.61	18.91	17.97	18.20	2,877,011	-0.82(-4.31%)
Dec 20, 2012	19.66	19.80	18.84	19.02	312,884	-0.46(-2.36%)
Dec 19, 2012	19.29	20.04	19.15	19.48	341,215	+0.17(+0.88%)
Dec 18, 2012	18.65	19.36	18.38	19.31	250,438	+0.66(+3.54%)
Dec 17, 2012	18.54	18.98	18.39	18.65	359,088	+0.07(+0.38%)
Dec 14, 2012	18.83	18.84	18.40	18.58	174,092	-0.21(-1.12%)
Dec 13, 2012	18.85	19.24	18.67	18.79	146,207	-0.02(-0.11%)
Dec 12, 2012	18.76	19.31	18.68	18.81	262,828	+0.14(+0.75%)
Dec 11, 2012	18.59	18.88	18.42	18.67	203,377	+0.20(+1.08%)
Dec 10, 2012	18.50	18.75	18.22	18.47	136,880	+0.00(+0.00%)
Dec 07, 2012	18.42	18.69	18.18	18.47	130,040	+0.12(+0.65%)
Dec 06, 2012	18.58	18.58	18.04	18.35	172,297	-0.29(-1.56%)
Dec 05, 2012	18.93	18.93	18.15	18.64	207,476	-0.23(-1.22%)

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.