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 (%)
Jun 30, 2008 13.95 14.21 13.56 13.74 177,612 -0.31(-2.21%)
Jun 27, 2008 14.74 14.74 13.93 14.05 437,602 -0.76(-5.13%)
Jun 26, 2008 14.87 14.87 14.05 14.81 250,388 -0.12(-0.80%)
Jun 25, 2008 13.27 14.98 13.25 14.93 470,560 +1.75(+13.28%)
Jun 24, 2008 13.20 13.33 13.15 13.18 168,484 -0.10(-0.75%)
Jun 23, 2008 13.76 13.89 13.19 13.28 86,981 -0.48(-3.49%)
Jun 20, 2008 13.19 13.95 12.96 13.76 480,948 +0.48(+3.61%)
Jun 19, 2008 13.18 13.42 12.88 13.28 218,399 +0.14(+1.07%)
Jun 18, 2008 13.55 13.75 13.09 13.14 65,986 -0.37(-2.74%)
Jun 17, 2008 13.58 13.73 13.50 13.51 74,825 -0.07(-0.52%)
Jun 16, 2008 13.37 13.59 13.20 13.58 69,453 +0.19(+1.42%)
Jun 13, 2008 13.12 13.39 13.06 13.39 59,194 +0.30(+2.29%)
Jun 12, 2008 13.25 13.25 13.01 13.09 111,459 -0.04(-0.30%)
Jun 11, 2008 13.19 13.25 12.79 13.13 164,230 +0.07(+0.54%)
Jun 10, 2008 13.23 13.33 13.04 13.06 137,256 -0.23(-1.73%)
Jun 09, 2008 13.47 13.60 13.09 13.29 452,083 -0.18(-1.34%)
Jun 06, 2008 13.71 13.71 13.46 13.47 219,131 -0.33(-2.39%)
Jun 05, 2008 13.30 13.83 13.27 13.80 181,838 +0.55(+4.15%)
Jun 04, 2008 13.65 13.79 13.04 13.25 145,049 -0.46(-3.36%)
Jun 03, 2008 14.00 14.00 13.61 13.71 130,627 -0.29(-2.07%)
Jun 02, 2008 13.96 14.06 13.94 14.00 200,388 -0.02(-0.14%)
May 30, 2008 13.69 14.19 13.65 14.02 305,045 +0.31(+2.26%)
May 29, 2008 13.72 13.96 13.67 13.71 124,636 -0.03(-0.22%)
May 28, 2008 13.78 13.83 13.50 13.74 84,980 -0.04(-0.29%)
May 27, 2008 13.75 14.00 13.61 13.78 107,874 +0.04(+0.29%)
May 26, 2008 13.30 13.75 13.25 13.74 208,241 +0.00(+0.00%)
May 23, 2008 13.30 13.75 13.25 13.74 208,241 +0.48(+3.62%)
May 22, 2008 12.57 13.35 12.57 13.26 221,598 +0.69(+5.49%)
May 21, 2008 13.15 13.18 12.54 12.57 142,994 -0.43(-3.31%)
May 20, 2008 13.03 13.17 12.76 13.00 122,450 -0.03(-0.23%)
May 19, 2008 13.52 13.52 13.00 13.03 131,027 -0.47(-3.48%)
May 16, 2008 13.85 14.00 13.49 13.50 162,767 -0.19(-1.39%)
May 15, 2008 13.42 13.77 13.42 13.69 183,108 +0.32(+2.39%)
May 14, 2008 13.20 13.85 13.20 13.37 214,232 +0.17(+1.29%)
May 13, 2008 12.61 13.24 12.61 13.20 220,407 +0.63(+5.01%)
May 12, 2008 12.79 12.83 12.48 12.57 291,470 -0.13(-1.02%)
May 09, 2008 12.70 12.75 12.54 12.70 302,564 +0.01(+0.08%)
May 08, 2008 13.08 13.16 12.62 12.69 401,115 -0.19(-1.48%)
May 07, 2008 13.29 13.56 12.86 12.88 235,200 -0.41(-3.09%)
May 06, 2008 13.46 13.47 13.17 13.29 271,606 -0.22(-1.63%)
May 05, 2008 13.81 13.81 13.32 13.51 218,190 -0.06(-0.44%)
May 02, 2008 14.36 14.41 13.55 13.57 781,508 -0.74(-5.17%)
May 01, 2008 14.95 15.10 13.19 14.31 1,428,627 -1.73(-10.79%)
Apr 30, 2008 16.47 16.47 15.86 16.04 314,905 -0.16(-0.99%)
Apr 29, 2008 16.18 16.60 15.90 16.20 217,350 +0.04(+0.25%)
Apr 28, 2008 16.63 16.74 16.13 16.16 245,223 -0.49(-2.94%)
Apr 25, 2008 16.79 16.94 16.51 16.65 108,364 -0.10(-0.60%)
Apr 24, 2008 16.87 16.88 16.63 16.75 118,060 -0.05(-0.30%)
Apr 23, 2008 17.16 17.20 16.76 16.80 179,949 +0.02(+0.12%)
Apr 22, 2008 17.38 17.49 16.61 16.78 187,573 -0.65(-3.73%)
Apr 21, 2008 17.50 17.78 17.33 17.43 131,263 +0.14(+0.81%)
Apr 18, 2008 17.75 17.80 17.20 17.29 125,956 -0.10(-0.58%)
Apr 17, 2008 17.16 17.62 17.00 17.39 323,591 +0.25(+1.46%)
Apr 16, 2008 17.23 17.38 17.01 17.14 165,016 +0.04(+0.23%)
Apr 15, 2008 17.42 17.47 16.98 17.10 161,042 -0.24(-1.38%)
Apr 14, 2008 17.50 17.62 17.25 17.34 276,173 -0.13(-0.74%)
Apr 11, 2008 17.98 17.98 17.26 17.47 133,460 -0.36(-2.02%)
Apr 10, 2008 17.59 18.15 17.59 17.83 225,131 +0.25(+1.42%)
Apr 09, 2008 17.90 18.07 17.50 17.58 119,253 -0.36(-2.01%)
Apr 08, 2008 17.79 17.94 17.58 17.94 67,996 +0.02(+0.11%)
Apr 07, 2008 18.17 18.27 17.51 17.92 129,267 -0.30(-1.65%)
Apr 04, 2008 18.43 18.50 18.19 18.22 107,673 +0.32(+1.79%)
Apr 03, 2008 18.21 18.37 17.77 17.90 103,925 -0.17(-0.94%)
Apr 02, 2008 18.20 18.63 18.00 18.07 169,146 -0.13(-0.71%)
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.