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, 2023 44.75 46.27 44.64 45.25 439,747 +0.51(+1.13%)
Jun 29, 2023 45.39 45.53 44.63 44.74 388,734 -0.88(-1.92%)
Jun 28, 2023 45.11 45.74 44.70 45.62 155,754 +0.38(+0.84%)
Jun 27, 2023 43.54 45.60 43.53 45.24 330,800 +1.43(+3.26%)
Jun 26, 2023 43.30 44.01 43.28 43.81 524,211 +0.44(+1.01%)
Jun 23, 2023 45.30 45.50 43.25 43.37 806,160 -2.04(-4.49%)
Jun 22, 2023 49.66 50.59 44.49 45.41 2,740,508 -4.12(-8.32%)
Jun 21, 2023 50.00 50.12 49.51 49.53 653,535 -0.89(-1.77%)
Jun 20, 2023 50.98 51.20 50.21 50.42 788,954 -0.58(-1.14%)
Jun 16, 2023 49.70 51.03 49.50 51.00 3,910,060 +8.92(+21.20%)
Jun 15, 2023 42.22 42.49 41.86 42.08 422,419 +3.98(+10.45%)
May 08, 2023 37.50 38.14 37.24 38.10 408,591 +0.65(+1.74%)
May 05, 2023 37.79 37.80 36.85 37.45 306,810 -0.34(-0.90%)
May 04, 2023 38.17 38.27 37.39 37.79 283,332 -0.31(-0.81%)
May 03, 2023 38.31 38.83 38.00 38.10 331,055 -0.13(-0.34%)
May 02, 2023 38.81 38.87 38.19 38.23 420,895 -0.69(-1.77%)
May 01, 2023 39.24 39.38 38.85 38.92 325,303 -0.41(-1.04%)
Apr 28, 2023 40.14 40.23 39.23 39.33 470,015 -0.72(-1.80%)
Apr 27, 2023 41.20 41.20 39.90 40.05 466,329 -1.05(-2.55%)
Apr 26, 2023 42.35 42.35 40.65 41.10 706,084 -1.87(-4.35%)
Apr 25, 2023 43.43 43.64 42.97 42.97 297,668 -0.64(-1.47%)
Apr 24, 2023 43.29 43.74 42.99 43.61 249,221 +0.22(+0.51%)
Apr 21, 2023 43.20 43.62 43.02 43.39 246,523 +0.19(+0.44%)
Apr 20, 2023 42.15 43.28 42.01 43.20 404,558 +1.16(+2.76%)
Apr 19, 2023 41.34 42.06 41.29 42.04 469,330 +0.53(+1.28%)
Apr 18, 2023 41.44 41.55 41.14 41.51 262,729 +0.12(+0.29%)
Apr 17, 2023 41.71 41.78 41.17 41.39 170,815 -0.24(-0.58%)
Apr 14, 2023 41.70 41.90 41.55 41.63 154,828 -0.18(-0.43%)
Apr 13, 2023 41.61 41.99 41.44 41.81 194,715 +0.11(+0.26%)
Apr 12, 2023 41.69 42.02 41.56 41.70 117,142 +0.23(+0.55%)
Apr 11, 2023 41.71 42.10 41.46 41.47 196,132 -0.21(-0.50%)
Apr 10, 2023 41.72 41.88 41.34 41.68 203,810 -0.03(-0.07%)
Apr 06, 2023 41.87 42.12 41.65 41.71 444,529 -0.20(-0.48%)
Apr 05, 2023 42.22 42.35 41.71 41.91 385,488 -0.44(-1.04%)
Apr 04, 2023 43.05 43.11 42.15 42.35 302,173 -0.75(-1.74%)
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.