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 (%)
Jul 29, 2011	34.48	35.50	33.33	35.01	348,531	-0.23(-0.66%)
Jul 28, 2011	34.74	36.48	34.39	35.24	470,054	+0.73(+2.12%)
Jul 27, 2011	37.98	37.98	33.70	34.51	827,937	-1.27(-3.55%)
Jul 26, 2011	35.43	36.53	35.22	35.78	237,312	-0.47(-1.30%)
Jul 25, 2011	36.09	36.79	35.57	36.25	277,288	-0.50(-1.36%)
Jul 22, 2011	36.25	36.88	35.86	36.75	188,631	+0.13(+0.35%)
Jul 21, 2011	35.75	36.65	35.56	36.62	213,138	+1.06(+2.98%)
Jul 20, 2011	35.79	35.89	34.63	35.56	203,384	-0.09(-0.25%)
Jul 19, 2011	34.60	35.69	34.60	35.65	209,853	+1.31(+3.81%)
Jul 18, 2011	34.89	34.91	33.84	34.34	189,069	-0.80(-2.28%)
Jul 15, 2011	35.73	36.10	34.79	35.14	281,752	-0.38(-1.07%)
Jul 14, 2011	36.12	36.53	35.25	35.52	175,872	-0.24(-0.67%)
Jul 13, 2011	35.74	35.93	35.49	35.76	146,022	+0.45(+1.27%)
Jul 12, 2011	35.49	35.66	35.13	35.31	138,704	-0.45(-1.26%)
Jul 11, 2011	36.76	37.18	35.60	35.76	225,960	-1.64(-4.39%)
Jul 08, 2011	37.20	37.69	36.61	37.40	224,851	-0.32(-0.85%)
Jul 07, 2011	37.53	37.95	37.01	37.72	151,031	+0.44(+1.18%)
Jul 06, 2011	36.08	37.37	36.00	37.28	204,303	+0.96(+2.64%)
Jul 05, 2011	35.85	36.37	35.61	36.32	129,669	+0.36(+1.00%)

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.