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 (%)
Dec 29, 2023 38.54 38.94 38.50 38.70 254,231 +0.14(+0.36%)
Dec 28, 2023 38.96 38.96 38.55 38.56 151,467 -0.22(-0.57%)
Dec 27, 2023 38.37 38.98 38.30 38.78 196,480 +0.41(+1.07%)
Dec 26, 2023 39.06 39.17 38.36 38.37 236,999 -0.69(-1.77%)
Dec 22, 2023 38.56 39.16 38.49 39.06 187,912 +0.49(+1.27%)
Dec 21, 2023 38.51 38.99 38.30 38.57 269,923 +0.30(+0.78%)
Dec 20, 2023 38.32 39.44 37.61 38.27 493,354 -0.23(-0.60%)
Dec 19, 2023 37.21 39.25 37.10 38.50 500,443 +1.32(+3.55%)
Dec 18, 2023 36.90 37.76 36.49 37.18 580,681 -0.48(-1.26%)
Dec 15, 2023 38.31 38.54 37.55 37.66 995,437 -0.28(-0.75%)
Dec 14, 2023 39.07 39.17 37.45 37.94 680,496 -0.71(-1.84%)
Dec 13, 2023 38.79 39.23 38.60 38.65 525,094 -0.07(-0.18%)
Dec 12, 2023 38.32 39.03 38.03 38.72 340,830 +0.09(+0.23%)
Dec 11, 2023 39.55 39.94 37.90 38.63 597,808 -1.07(-2.70%)
Dec 08, 2023 39.20 39.99 38.90 39.70 612,007 +1.01(+2.61%)
Dec 07, 2023 38.27 39.36 38.04 38.69 594,668 +0.47(+1.23%)
Dec 06, 2023 38.30 38.50 37.82 38.22 442,319 +0.29(+0.76%)
Dec 05, 2023 36.32 38.29 36.30 37.93 707,002 +1.08(+2.93%)
Dec 04, 2023 37.18 37.50 36.02 36.85 714,031 +0.07(+0.19%)
Dec 01, 2023 36.09 36.98 35.60 36.78 603,441 +0.67(+1.86%)
Nov 30, 2023 36.10 36.67 35.86 36.11 693,638 -0.13(-0.36%)
Nov 29, 2023 35.31 36.94 34.71 36.24 1,289,273 +0.76(+2.14%)
Nov 28, 2023 35.30 35.60 34.25 35.48 1,778,446 +1.13(+3.29%)
Nov 27, 2023 42.10 42.14 31.13 34.35 8,040,224 -7.13(-17.19%)
Nov 24, 2023 38.59 41.89 37.39 41.48 7,325,343 +11.65(+39.08%)
Nov 22, 2023 29.66 30.28 29.64 29.82 153,257 +0.30(+1.03%)
Nov 21, 2023 30.21 30.50 29.50 29.52 148,804 -1.00(-3.28%)
Nov 20, 2023 30.48 31.25 30.14 30.52 308,121 +0.04(+0.13%)
Nov 17, 2023 30.62 30.82 30.29 30.48 203,507 +0.00(+0.00%)
Nov 16, 2023 30.94 30.94 30.34 30.48 144,239 -0.51(-1.65%)
Nov 15, 2023 30.25 31.60 30.25 30.99 461,592 +0.98(+3.27%)
Nov 14, 2023 28.85 30.34 28.85 30.01 313,943 +1.52(+5.34%)
Nov 13, 2023 28.60 29.18 28.45 28.49 214,854 -0.11(-0.38%)
Nov 10, 2023 29.05 29.10 28.23 28.60 446,750 -0.52(-1.79%)
Nov 09, 2023 29.75 29.92 29.05 29.12 425,294 -1.04(-3.45%)
Nov 08, 2023 30.00 30.25 29.27 30.16 678,467 -1.35(-4.28%)
Nov 07, 2023 32.06 32.16 31.45 31.51 247,200 -0.55(-1.72%)
Nov 06, 2023 32.35 32.56 31.85 32.06 273,971 -0.31(-0.96%)
Nov 03, 2023 32.89 33.23 32.35 32.37 184,825 -0.03(-0.09%)
Nov 02, 2023 32.47 32.84 32.29 32.40 252,061 +0.16(+0.50%)
Nov 01, 2023 32.84 33.02 32.05 32.24 204,267 -0.69(-2.10%)
Oct 31, 2023 33.00 33.10 32.65 32.93 170,245 +0.15(+0.46%)
Oct 30, 2023 33.55 34.52 32.77 32.78 334,634 -0.73(-2.18%)
Oct 27, 2023 33.57 33.84 33.20 33.51 232,812 -0.05(-0.15%)
Oct 26, 2023 34.55 34.81 33.49 33.56 353,306 -1.14(-3.29%)
Oct 25, 2023 34.63 35.22 34.63 34.70 310,817 -0.05(-0.14%)
Oct 24, 2023 35.13 35.71 34.53 34.75 245,969 -0.37(-1.05%)
Oct 23, 2023 36.15 36.45 35.12 35.12 374,367 -1.03(-2.85%)
Oct 20, 2023 37.45 37.46 35.58 36.15 440,715 -1.14(-3.06%)
Oct 19, 2023 37.00 37.81 36.90 37.29 175,810 +0.26(+0.70%)
Oct 18, 2023 38.03 38.24 37.03 37.03 181,297 -1.11(-2.91%)
Oct 17, 2023 38.38 38.69 38.12 38.14 167,719 -0.25(-0.65%)
Oct 16, 2023 38.50 38.69 38.29 38.39 203,058 +0.12(+0.31%)
Oct 13, 2023 38.40 38.70 38.00 38.27 182,339 +0.55(+1.46%)
Oct 12, 2023 37.51 38.28 37.22 37.72 153,494 +0.01(+0.03%)
Oct 11, 2023 38.41 38.76 37.71 37.71 125,946 -0.78(-2.03%)
Oct 10, 2023 37.80 38.59 37.80 38.49 151,036 +0.50(+1.32%)
Oct 09, 2023 36.90 38.23 36.67 37.99 171,835 +0.87(+2.34%)
Oct 06, 2023 36.74 37.27 36.50 37.12 190,139 +0.23(+0.62%)
Oct 05, 2023 38.21 38.81 36.84 36.89 213,298 -1.25(-3.28%)
Oct 04, 2023 37.93 38.70 37.93 38.14 224,616 +0.23(+0.61%)
Oct 03, 2023 38.82 39.03 37.77 37.91 187,687 -0.89(-2.29%)
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.