Indicators

Irobot Corp (NQ: IRBT )

10.84 -0.36 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.91	26.15	25.40	25.52	578,194	-0.25(-0.97%)
Feb 28, 2012	25.99	26.33	25.55	25.77	351,528	-0.12(-0.46%)
Feb 27, 2012	25.65	26.45	25.63	25.89	557,209	+0.20(+0.78%)
Feb 24, 2012	26.20	26.47	25.65	25.69	429,383	-0.49(-1.87%)
Feb 23, 2012	25.73	26.22	25.42	26.18	649,381	+0.62(+2.43%)
Feb 22, 2012	25.32	25.70	25.25	25.56	335,753	+0.26(+1.03%)
Feb 21, 2012	26.03	26.09	25.03	25.30	515,122	-0.70(-2.69%)
Feb 17, 2012	26.01	26.20	25.74	26.00	666,926	+0.12(+0.46%)
Feb 16, 2012	24.58	25.90	24.40	25.88	854,863	+1.28(+5.20%)
Feb 15, 2012	25.30	25.50	24.50	24.60	674,184	-0.65(-2.57%)
Feb 14, 2012	25.44	25.55	25.13	25.25	519,606	-0.21(-0.82%)
Feb 13, 2012	25.51	25.74	25.01	25.46	1,192,725	+0.19(+0.75%)
Feb 10, 2012	25.17	25.85	25.00	25.27	1,690,891	+0.10(+0.40%)
Feb 09, 2012	28.78	28.81	25.12	25.17	7,171,323	-13.13(-34.28%)
Feb 08, 2012	37.00	38.33	36.91	38.30	921,600	+1.44(+3.91%)
Feb 07, 2012	36.96	37.24	36.51	36.86	307,565	+0.10(+0.27%)
Feb 06, 2012	36.74	37.24	36.30	36.76	276,535	-0.25(-0.68%)
Feb 03, 2012	36.79	37.54	36.11	37.01	395,710	+1.06(+2.95%)
Feb 02, 2012	35.71	36.42	35.51	35.95	409,011	+0.53(+1.50%)

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.