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 30, 2014	40.40	41.00	39.64	40.95	439,958	+0.64(+1.59%)
Jun 27, 2014	40.00	40.50	39.15	40.31	490,620	+0.12(+0.30%)
Jun 26, 2014	40.00	40.40	39.41	40.19	352,873	+0.19(+0.47%)
Jun 25, 2014	38.30	40.02	38.01	40.00	409,194	+1.54(+4.01%)
Jun 24, 2014	38.94	40.19	38.26	38.46	651,996	-1.04(-2.64%)
Jun 23, 2014	39.02	39.89	37.80	39.50	818,946	+1.23(+3.21%)
Jun 20, 2014	38.20	38.43	37.32	38.27	963,025	+0.05(+0.13%)
Jun 19, 2014	37.74	39.00	37.51	38.22	614,525	+0.69(+1.84%)
Jun 18, 2014	36.50	37.70	36.42	37.53	563,217	+1.20(+3.29%)
Jun 17, 2014	35.88	36.79	35.25	36.34	439,004	+0.52(+1.47%)
Jun 16, 2014	34.78	35.86	34.67	35.81	318,619	+1.10(+3.17%)
Jun 13, 2014	34.43	35.11	34.03	34.71	234,584	+0.34(+0.99%)
Jun 12, 2014	35.03	35.18	34.25	34.37	466,345	-0.66(-1.88%)
Jun 11, 2014	35.80	35.91	34.93	35.03	403,980	-0.97(-2.69%)
Jun 10, 2014	36.77	36.77	35.73	36.00	397,267	+0.57(+1.61%)
Jun 06, 2014	34.86	36.34	34.77	35.43	519,990	+0.78(+2.25%)
Jun 05, 2014	34.34	34.93	33.85	34.65	438,358	+0.31(+0.90%)
Jun 04, 2014	34.31	34.78	33.86	34.34	356,333	-0.06(-0.17%)
Jun 03, 2014	35.00	35.31	34.25	34.40	374,854	-0.73(-2.08%)

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.