Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irobot Corp (NQ: IRBT )

7.310 +0.280 (+3.98%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.660 8.050 7.620 7.880 44,871 +0.12(+1.55%)
Feb 26, 2009 7.790 8.140 7.670 7.760 53,551 +0.06(+0.78%)
Feb 25, 2009 7.880 7.940 7.550 7.700 47,984 -0.20(-2.53%)
Feb 24, 2009 7.590 8.000 7.450 7.900 65,799 +0.40(+5.33%)
Feb 23, 2009 7.850 7.890 7.500 7.500 76,590 -0.26(-3.35%)
Feb 20, 2009 7.790 8.090 7.700 7.760 74,735 -0.14(-1.77%)
Feb 19, 2009 8.480 8.480 7.530 7.900 82,183 -0.50(-5.95%)
Feb 18, 2009 8.120 8.470 7.900 8.400 80,065 +0.42(+5.26%)
Feb 17, 2009 8.350 8.350 7.700 7.980 97,745 -0.15(-1.85%)
Feb 13, 2009 8.600 8.640 8.050 8.130 126,459 -0.32(-3.79%)
Feb 12, 2009 8.230 8.500 7.500 8.450 198,388 +0.67(+8.61%)
Feb 11, 2009 7.610 7.990 7.520 7.780 29,068 +0.25(+3.32%)
Feb 10, 2009 8.010 8.080 7.500 7.530 73,259 -0.51(-6.34%)
Feb 09, 2009 7.870 8.100 7.800 8.040 43,928 +0.11(+1.39%)
Feb 06, 2009 7.970 8.050 7.710 7.930 77,339 -0.02(-0.25%)
Feb 05, 2009 7.940 8.070 7.724 7.950 51,404 +0.03(+0.38%)
Feb 04, 2009 8.600 8.600 7.900 7.920 77,303 -0.62(-7.26%)
Feb 03, 2009 8.300 8.690 8.280 8.540 85,149 +0.27(+3.26%)
Feb 02, 2009 7.500 8.300 7.500 8.270 74,402 +0.67(+8.82%)
Jan 30, 2009 7.660 8.000 7.540 7.600 83,996 +0.06(+0.80%)
Jan 29, 2009 7.900 7.910 7.540 7.540 88,055 -0.47(-5.87%)
Jan 28, 2009 7.800 8.450 7.800 8.010 109,959 +0.35(+4.57%)
Jan 27, 2009 7.430 7.750 7.400 7.660 47,289 +0.23(+3.10%)
Jan 26, 2009 7.380 7.570 7.160 7.430 82,747 +0.05(+0.68%)
Jan 23, 2009 7.350 7.600 7.310 7.380 48,453 -0.10(-1.34%)
Jan 22, 2009 7.760 7.890 7.310 7.480 96,961 -0.36(-4.59%)
Jan 21, 2009 7.750 8.290 7.580 7.840 196,712 +0.20(+2.62%)
Jan 20, 2009 8.340 8.360 7.500 7.640 147,466 -0.75(-8.94%)
Jan 16, 2009 8.640 9.230 8.190 8.390 76,838 -0.19(-2.21%)
Jan 15, 2009 8.460 8.580 8.030 8.580 63,008 +0.11(+1.30%)
Jan 14, 2009 8.880 8.880 8.160 8.470 81,866 -0.55(-6.10%)
Jan 13, 2009 8.640 9.060 8.570 9.020 49,960 +0.40(+4.64%)
Jan 12, 2009 8.800 9.000 8.550 8.620 62,968 -0.18(-2.05%)
Jan 09, 2009 8.890 9.240 8.800 8.800 70,167 -0.47(-5.07%)
Jan 08, 2009 9.220 9.310 8.950 9.270 49,636 -0.01(-0.11%)
Jan 07, 2009 9.640 9.640 8.700 9.280 243,906 -0.92(-9.02%)
Jan 06, 2009 9.760 10.20 9.640 10.20 78,926 +0.61(+6.36%)
Jan 05, 2009 9.320 9.790 9.080 9.590 46,668 +0.23(+2.46%)
Jan 02, 2009 9.040 9.440 8.980 9.360 78,167 +0.33(+3.65%)
Dec 31, 2008 8.970 9.180 8.890 9.030 138,757 +0.08(+0.89%)
Dec 30, 2008 9.020 9.120 8.880 8.950 82,963 -0.04(-0.44%)
Dec 29, 2008 9.220 9.410 8.920 8.990 72,228 -0.30(-3.23%)
Dec 26, 2008 9.150 9.400 8.910 9.290 43,599 +0.17(+1.86%)
Dec 24, 2008 9.110 9.150 9.000 9.120 12,634 +0.00(+0.00%)
Dec 23, 2008 9.820 10.00 9.050 9.120 80,603 -0.67(-6.84%)
Dec 22, 2008 10.20 10.20 9.280 9.790 78,107 -0.40(-3.93%)
Dec 19, 2008 9.940 10.30 9.840 10.19 139,970 +0.63(+6.59%)
Dec 18, 2008 9.510 9.840 9.440 9.560 52,349 +0.07(+0.74%)
Dec 17, 2008 9.440 9.800 9.330 9.490 116,676 +0.00(+0.00%)
Dec 16, 2008 9.180 9.530 9.060 9.490 103,869 +0.53(+5.92%)
Dec 15, 2008 9.250 9.260 8.900 8.960 96,312 -0.23(-2.50%)
Dec 12, 2008 9.460 9.480 8.810 9.190 136,976 -0.41(-4.27%)
Dec 11, 2008 9.770 10.36 9.490 9.600 78,934 -0.36(-3.61%)
Dec 10, 2008 9.860 10.05 9.470 9.960 123,231 +0.21(+2.15%)
Dec 09, 2008 10.84 11.11 9.692 9.750 118,327 -1.21(-11.04%)
Dec 08, 2008 10.42 11.00 10.24 10.96 128,378 +0.71(+6.93%)
Dec 05, 2008 9.310 10.34 8.840 10.25 88,920 +0.80(+8.47%)
Dec 04, 2008 10.24 10.34 9.340 9.450 65,093 -0.61(-6.06%)
Dec 03, 2008 9.490 10.27 9.390 10.06 64,877 +0.42(+4.36%)
Dec 02, 2008 9.310 9.890 9.090 9.640 77,466 +0.52(+5.70%)
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.