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 (%)
May 24, 2011	31.57	31.77	30.85	31.00	169,060	-0.53(-1.68%)
May 23, 2011	31.79	32.72	31.30	31.53	497,136	+0.31(+0.99%)
May 20, 2011	30.39	31.33	30.39	31.22	300,532	+0.58(+1.89%)
May 19, 2011	31.17	31.19	30.14	30.64	219,017	-0.15(-0.49%)
May 18, 2011	30.30	31.00	30.30	30.79	345,586	+0.52(+1.72%)
May 17, 2011	30.70	30.95	30.00	30.27	499,768	-0.93(-2.98%)
May 16, 2011	33.00	33.05	31.11	31.20	476,302	-1.89(-5.71%)
May 13, 2011	33.98	34.12	33.04	33.09	129,490	-0.73(-2.16%)
May 12, 2011	33.07	34.20	32.53	33.82	161,389	+0.52(+1.56%)
May 11, 2011	34.48	34.48	33.14	33.30	205,130	-1.25(-3.62%)
May 10, 2011	34.13	34.63	33.99	34.55	188,062	+0.70(+2.07%)
May 09, 2011	33.37	34.08	33.00	33.85	155,666	+0.38(+1.14%)
May 06, 2011	34.51	34.72	33.26	33.47	287,870	-0.75(-2.19%)
May 05, 2011	32.11	34.27	31.97	34.22	526,910	+1.75(+5.39%)
May 04, 2011	32.99	32.99	31.57	32.47	354,275	-0.40(-1.22%)
May 03, 2011	34.54	34.71	32.08	32.87	495,580	-1.76(-5.08%)

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.