Indicators

Irobot Corp (NQ: IRBT )

11.22 -0.18 (-1.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	61.65	62.94	60.98	62.16	330,272	-0.24(-0.38%)
Feb 25, 2022	60.14	62.40	59.25	62.40	589,110	+2.39(+3.98%)
Feb 24, 2022	53.89	60.07	53.98	60.01	466,823	+3.90(+6.95%)
Feb 23, 2022	56.75	57.65	55.82	56.11	450,778	-0.38(-0.67%)
Feb 22, 2022	58.33	58.69	56.41	56.49	451,465	-2.61(-4.42%)
Feb 18, 2022				59.10	0	-1.51(-2.49%)
Feb 17, 2022	62.57	63.00	60.06	60.61	401,613	-2.54(-4.02%)
Feb 16, 2022	64.11	64.51	63.09	63.15	476,812	-1.50(-2.32%)
Feb 15, 2022	65.79	66.55	64.22	64.65	282,496	+0.37(+0.58%)
Feb 14, 2022	64.26	67.20	64.05	64.28	443,300	-0.24(-0.37%)
Feb 11, 2022	61.51	67.41	61.51	64.52	778,859	+2.01(+3.22%)
Feb 10, 2022	60.87	64.50	59.41	62.51	2,225,969	-10.40(-14.26%)
Feb 09, 2022	71.10	73.77	70.09	72.91	1,467,674	+2.64(+3.76%)
Feb 08, 2022	65.00	71.05	64.51	70.27	879,489	+5.20(+7.99%)
Feb 07, 2022	65.20	66.58	63.55	65.07	261,615	+0.28(+0.43%)
Feb 04, 2022	61.99	65.31	61.62	64.79	454,047	+3.28(+5.33%)
Feb 03, 2022	64.18		61.38	61.51	614,093	-3.75(-5.75%)
Feb 02, 2022	66.00	66.56	64.60	65.26	319,944	-0.46(-0.70%)

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.