Indicators

Irobot Corp (NQ: IRBT )

8.480 -0.080 (-0.93%)

Streaming Delayed Price Updated: 12:41 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.20	31.84	31.18	31.34	307,850	+0.15(+0.48%)
Feb 26, 2016	31.45	31.78	31.04	31.19	196,815	-0.05(-0.16%)
Feb 25, 2016	30.68	31.27	30.68	31.24	228,539	+0.71(+2.33%)
Feb 24, 2016	30.09	30.73	29.50	30.53	191,802	+0.24(+0.79%)
Feb 23, 2016	31.18	31.40	29.50	30.29	461,860	-0.91(-2.92%)
Feb 22, 2016	30.89	31.44	30.52	31.20	446,481	+0.72(+2.36%)
Feb 19, 2016	30.11	30.77	29.80	30.48	383,294	+0.29(+0.96%)
Feb 18, 2016	30.12	30.48	29.55	30.19	291,562	+0.04(+0.13%)
Feb 17, 2016	30.86	31.32	30.12	30.15	397,361	-0.57(-1.86%)
Feb 16, 2016	29.98	30.88	29.81	30.72	260,774	+1.02(+3.43%)
Feb 12, 2016	28.61	29.70	29.70	29.70	661,600	+1.31(+4.61%)
Feb 11, 2016	30.50	30.87	28.02	28.39	1,705,063	-4.70(-14.20%)
Feb 10, 2016	34.88	34.99	32.79	33.09	729,023	-1.11(-3.25%)
Feb 09, 2016	33.31	34.41	33.23	34.20	426,167	+0.55(+1.63%)
Feb 08, 2016	33.25	33.96	33.00	33.65	367,778	-0.05(-0.15%)
Feb 05, 2016	34.49	34.57	33.48	33.70	299,870	-0.71(-2.06%)
Feb 04, 2016	34.86	35.40	33.48	34.41	830,570	+1.98(+6.11%)
Feb 03, 2016	33.13	33.17	31.95	32.43	533,415	-0.31(-0.95%)
Feb 02, 2016	33.23	33.39	32.56	32.74	211,686	-0.94(-2.79%)

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.