Indicators

Irobot Corp (NQ: IRBT )

11.18 +0.34 (+3.15%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.43	30.51	29.80	29.85	158,811	-0.58(-1.91%)
Dec 29, 2011	29.68	30.58	29.52	30.43	133,593	+0.78(+2.63%)
Dec 28, 2011	30.82	31.27	29.60	29.65	145,252	-1.15(-3.73%)
Dec 27, 2011	30.51	31.06	30.00	30.80	196,094	+0.26(+0.85%)
Dec 23, 2011	30.50	30.68	30.24	30.54	93,076	-0.46(-1.48%)
Dec 21, 2011	30.99	31.26	30.05	31.00	317,933	+0.10(+0.32%)
Dec 20, 2011	30.21	31.11	29.73	30.90	192,387	+1.49(+5.07%)
Dec 19, 2011	30.19	30.89	29.27	29.41	360,198	-0.44(-1.47%)
Dec 16, 2011	30.76	31.19	29.75	29.85	658,906	-0.57(-1.87%)
Dec 15, 2011	30.46	30.54	29.71	30.42	213,823	+0.57(+1.91%)
Dec 14, 2011	30.53	31.00	29.50	29.85	250,217	-1.09(-3.52%)
Dec 13, 2011	32.99	32.99	30.63	30.94	191,322	-1.62(-4.98%)
Dec 12, 2011	32.06	32.60	31.55	32.56	173,579	-0.14(-0.43%)
Dec 09, 2011	31.81	33.00	31.42	32.70	182,459	+1.08(+3.42%)
Dec 08, 2011	32.25	32.58	31.54	31.62	156,981	-0.85(-2.62%)
Dec 07, 2011	32.26	32.99	31.89	32.47	124,291	-0.24(-0.73%)
Dec 06, 2011	33.19	33.34	32.19	32.71	199,130	-0.44(-1.33%)
Dec 05, 2011	33.25	33.32	32.66	33.15	344,457	+0.49(+1.50%)
Dec 02, 2011	32.34	33.00	32.30	32.66	334,490	+0.46(+1.43%)

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.