Indicators

Irobot Corp (NQ: IRBT )

8.560 +0.100 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.19	29.60	28.96	29.23	138,955	+0.38(+1.32%)
Nov 29, 2005	28.57	29.19	28.21	28.85	245,537	+0.18(+0.63%)
Nov 28, 2005	30.00	30.00	28.62	28.67	248,819	-1.07(-3.60%)
Nov 25, 2005	29.40	30.00	29.20	29.74	101,000	+0.00(+0.00%)
Nov 23, 2005	29.60	30.37	28.80	29.74	421,749	-0.15(-0.50%)
Nov 22, 2005	28.82	30.85	28.42	29.89	956,959	+1.44(+5.06%)
Nov 21, 2005	29.41	29.99	28.13	28.45	703,264	-1.05(-3.56%)
Nov 18, 2005	30.04	31.00	29.50	29.50	490,638	-0.66(-2.19%)
Nov 17, 2005	31.63	32.17	30.15	30.16	471,382	-0.70(-2.27%)
Nov 16, 2005	30.25	31.70	29.25	30.86	1,065,575	+0.26(+0.85%)
Nov 15, 2005	32.24	33.62	29.98	30.60	1,468,411	-2.10(-6.42%)
Nov 14, 2005	35.98	36.20	32.70	32.70	1,876,947	-3.81(-10.44%)
Nov 11, 2005	34.50	37.33	32.99	36.51	4,599,188	+2.01(+5.83%)
Nov 10, 2005	33.75	35.16	31.33	34.50	7,765,465	+7.80(+29.21%)

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.