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 (%)
Jan 30, 2009	7.660	8.000	7.540	7.600	83,996	+0.06(+0.80%)
Jan 29, 2009	7.900	7.910	7.540	7.540	88,055	-0.47(-5.87%)
Jan 28, 2009	7.800	8.450	7.800	8.010	109,959	+0.35(+4.57%)
Jan 27, 2009	7.430	7.750	7.400	7.660	47,289	+0.23(+3.10%)
Jan 26, 2009	7.380	7.570	7.160	7.430	82,747	+0.05(+0.68%)
Jan 23, 2009	7.350	7.600	7.310	7.380	48,453	-0.10(-1.34%)
Jan 22, 2009	7.760	7.890	7.310	7.480	96,961	-0.36(-4.59%)
Jan 21, 2009	7.750	8.290	7.580	7.840	196,712	+0.20(+2.62%)
Jan 20, 2009	8.340	8.360	7.500	7.640	147,466	-0.75(-8.94%)
Jan 16, 2009	8.640	9.230	8.190	8.390	76,838	-0.19(-2.21%)
Jan 15, 2009	8.460	8.580	8.030	8.580	63,008	+0.11(+1.30%)
Jan 14, 2009	8.880	8.880	8.160	8.470	81,866	-0.55(-6.10%)
Jan 13, 2009	8.640	9.060	8.570	9.020	49,960	+0.40(+4.64%)
Jan 12, 2009	8.800	9.000	8.550	8.620	62,968	-0.18(-2.05%)
Jan 09, 2009	8.890	9.240	8.800	8.800	70,167	-0.47(-5.07%)
Jan 08, 2009	9.220	9.310	8.950	9.270	49,636	-0.01(-0.11%)
Jan 07, 2009	9.640	9.640	8.700	9.280	243,906	-0.92(-9.02%)
Jan 06, 2009	9.760	10.20	9.640	10.20	78,926	+0.61(+6.36%)
Jan 05, 2009	9.320	9.790	9.080	9.590	46,668	+0.23(+2.46%)

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.