Indicators

Irobot Corp (NQ: IRBT )

10.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	32.91	33.26	32.74	32.85	348,525	-0.20(-0.61%)
Feb 26, 2015	32.20	33.28	32.20	33.05	515,868	+0.66(+2.04%)
Feb 25, 2015	32.11	32.49	31.90	32.39	262,866	+0.35(+1.09%)
Feb 24, 2015	31.61	32.10	31.59	32.04	369,219	+0.37(+1.17%)
Feb 23, 2015	31.43	31.77	30.89	31.67	308,218	+0.21(+0.67%)
Feb 20, 2015	31.90	31.90	31.10	31.46	281,136	-0.36(-1.13%)
Feb 19, 2015	31.61	32.11	31.36	31.82	228,209	+0.16(+0.51%)
Feb 18, 2015	31.43	31.87	31.08	31.66	248,547	+0.14(+0.44%)
Feb 17, 2015	31.32	31.78	31.28	31.52	297,206	+0.36(+1.16%)
Feb 13, 2015	31.11	31.16	31.16	31.16	263,800	+0.18(+0.58%)
Feb 12, 2015	31.12	31.27	30.83	30.98	250,601	+0.15(+0.49%)
Feb 11, 2015	30.24	31.00	30.20	30.83	314,893	+0.62(+2.05%)
Feb 10, 2015	30.38	30.42	29.97	30.21	360,350	+0.27(+0.90%)
Feb 09, 2015	30.83	31.28	29.88	29.94	630,470	-0.95(-3.08%)
Feb 06, 2015	29.16	31.28	29.15	30.89	1,656,140	+1.74(+5.97%)
Feb 05, 2015	28.75	29.70	28.05	29.15	4,159,565	-2.81(-8.79%)
Feb 04, 2015	32.28	32.39	31.80	31.96	530,754	-0.30(-0.93%)
Feb 03, 2015	32.11	32.82	31.89	32.26	359,411	+0.12(+0.37%)

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.