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 (%)
Jun 28, 2013	39.25	40.12	38.45	39.77	659,195	+0.52(+1.32%)
Jun 27, 2013	37.51	39.64	37.48	39.25	0	+1.97(+5.28%)
Jun 26, 2013	37.24	37.70	37.14	37.28	0	+0.58(+1.58%)
Jun 25, 2013	37.11	37.82	36.52	36.70	415,060	+0.02(+0.05%)
Jun 24, 2013	37.51	37.70	36.05	36.68	0	-1.32(-3.47%)
Jun 21, 2013	37.65	38.46	36.31	38.00	4,384,843	+0.64(+1.71%)
Jun 20, 2013	37.50	37.91	36.10	37.36	0	-0.54(-1.42%)
Jun 19, 2013	37.74	38.20	37.18	37.90	0	+0.16(+0.42%)
Jun 18, 2013	37.97	38.18	37.08	37.74	0	-0.06(-0.16%)
Jun 17, 2013	35.63	38.89	35.63	37.80	0	+2.80(+8.00%)
Jun 14, 2013	34.90	35.69	34.54	35.00	0	+0.13(+0.37%)
Jun 13, 2013	33.87	35.08	33.72	34.87	277,331	+0.67(+1.96%)
Jun 12, 2013	34.93	34.99	33.90	34.20	349,657	-0.29(-0.84%)
Jun 11, 2013	34.44	35.16	34.11	34.49	317,731	-0.51(-1.46%)
Jun 10, 2013	35.00	35.75	34.71	35.00	0	+0.33(+0.95%)
Jun 07, 2013	33.74	34.86	33.22	34.67	0	+1.32(+3.96%)
Jun 06, 2013	32.41	33.35	32.06	33.35	200,743	+0.84(+2.58%)
Jun 05, 2013	32.68	33.34	32.11	32.51	0	-0.35(-1.07%)
Jun 04, 2013	34.10	34.54	32.62	32.86	0	-1.21(-3.55%)

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.