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

Irobot Corp (NQ: IRBT )

7.785 +0.905 (+13.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 98.52 99.67 97.33 97.70 414,884 +0.07(+0.07%)
May 27, 2021 95.20 98.53 94.13 97.63 685,271 +2.90(+3.06%)
May 26, 2021 94.50 95.29 93.75 94.73 469,909 +0.73(+0.78%)
May 25, 2021 94.05 95.05 93.42 94.00 260,466 +0.54(+0.58%)
May 24, 2021 94.82 95.03 92.69 93.46 362,729 -0.88(-0.93%)
May 21, 2021 95.96 96.83 94.34 94.34 206,288 -0.93(-0.98%)
May 20, 2021 94.47 95.61 93.93 95.27 320,260 +1.23(+1.31%)
May 19, 2021 94.91 94.96 92.67 94.04 413,091 -2.73(-2.82%)
May 18, 2021 97.05 99.67 96.22 96.77 501,954 -0.01(-0.01%)
May 17, 2021 96.19 98.10 95.62 96.78 303,049 +0.42(+0.44%)
May 14, 2021 94.42 96.82 94.42 96.36 303,907 +2.49(+2.65%)
May 13, 2021 94.60 95.95 91.55 93.87 367,575 +0.26(+0.28%)
May 12, 2021 95.22 96.14 92.29 93.61 632,070 -1.73(-1.81%)
May 11, 2021 92.90 95.51 92.32 95.34 659,826 -0.88(-0.91%)
May 10, 2021 97.20 97.43 94.06 96.22 494,590 -0.71(-0.73%)
May 07, 2021 98.59 98.90 95.90 96.93 541,870 -1.53(-1.55%)
May 06, 2021 95.29 99.05 94.20 98.46 1,092,412 +3.10(+3.25%)
May 05, 2021 96.76 97.96 92.76 95.36 1,116,136 -0.81(-0.84%)
May 04, 2021 91.30 96.17 89.05 96.17 3,059,767 -7.79(-7.49%)
May 03, 2021 109.43 110.81 103.50 103.96 1,400,544 -4.84(-4.45%)
Apr 30, 2021 109.13 111.34 108.13 108.80 506,600 -2.00(-1.81%)
Apr 29, 2021 113.00 113.05 109.64 110.80 516,164 -1.17(-1.04%)
Apr 28, 2021 113.31 113.54 110.69 111.97 402,850 -2.92(-2.54%)
Apr 27, 2021 116.32 117.45 114.42 114.89 218,161 -1.16(-1.00%)
Apr 26, 2021 114.60 116.50 113.83 116.05 417,236 +2.65(+2.34%)
Apr 23, 2021 113.22 114.83 112.30 113.40 274,100 +0.84(+0.75%)
Apr 22, 2021 113.19 114.11 111.28 112.56 356,695 -0.24(-0.21%)
Apr 21, 2021 111.81 113.55 109.51 112.80 293,448 +1.04(+0.93%)
Apr 20, 2021 111.06 112.48 108.85 111.76 557,215 +1.23(+1.11%)
Apr 19, 2021 113.76 114.96 107.92 110.53 540,944 -3.42(-3.00%)
Apr 16, 2021 114.97 116.41 113.00 113.95 610,700 +0.02(+0.02%)
Apr 15, 2021 116.08 116.76 113.54 113.93 258,310 -0.77(-0.67%)
Apr 14, 2021 116.21 117.46 114.54 114.70 233,457 -1.72(-1.48%)
Apr 13, 2021 114.39 117.02 112.32 116.42 390,214 +3.09(+2.73%)
Apr 12, 2021 117.00 117.02 112.31 113.33 394,094 -3.49(-2.99%)
Apr 09, 2021 119.76 119.87 115.44 116.82 271,300 -2.70(-2.26%)
Apr 08, 2021 120.46 120.89 118.43 119.52 217,434 +0.18(+0.15%)
Apr 07, 2021 121.47 122.88 118.68 119.34 211,958 -3.31(-2.70%)
Apr 06, 2021 124.95 124.95 121.87 122.65 201,438 -1.21(-0.98%)
Apr 05, 2021 122.73 123.97 120.01 123.86 291,666 +2.17(+1.78%)
Apr 01, 2021 122.87 125.35 121.33 121.69 383,500 -0.49(-0.40%)
Mar 31, 2021 118.76 124.54 117.14 122.18 792,994 +5.62(+4.82%)
Mar 30, 2021 110.28 117.21 109.44 116.56 449,492 +5.92(+5.35%)
Mar 29, 2021 112.85 114.45 109.46 110.64 302,014 -2.11(-1.87%)
Mar 26, 2021 114.26 115.17 109.00 112.75 350,200 -0.22(-0.19%)
Mar 25, 2021 110.00 114.06 107.33 112.97 456,245 +1.20(+1.07%)
Mar 24, 2021 119.00 119.33 111.51 111.77 525,298 -6.19(-5.25%)
Mar 23, 2021 124.17 125.38 117.15 117.96 406,703 -5.86(-4.73%)
Mar 22, 2021 121.22 124.49 118.79 123.82 357,059 +4.67(+3.92%)
Mar 19, 2021 118.61 123.55 116.98 119.15 966,600 +0.68(+0.57%)
Mar 18, 2021 128.11 129.99 117.43 118.47 433,120 -9.00(-7.06%)
Mar 17, 2021 126.78 127.73 121.53 127.47 375,473 -0.48(-0.38%)
Mar 16, 2021 127.00 134.50 124.67 127.95 678,592 +1.95(+1.55%)
Mar 15, 2021 120.12 126.72 119.27 126.00 569,126 +6.67(+5.59%)
Mar 12, 2021 120.00 120.00 116.26 119.33 371,200 -2.50(-2.05%)
Mar 11, 2021 116.40 122.16 116.40 121.83 520,567 +5.96(+5.14%)
Mar 10, 2021 116.32 118.39 113.87 115.87 409,821 +1.76(+1.54%)
Mar 09, 2021 120.00 122.37 113.82 114.11 682,150 -3.26(-2.78%)
Mar 08, 2021 118.70 123.36 116.33 117.37 511,488 -3.13(-2.60%)
Mar 05, 2021 112.20 120.96 107.02 120.50 700,500 +7.89(+7.01%)
Mar 04, 2021 119.00 122.03 109.30 112.61 1,315,194 -5.83(-4.92%)
Mar 03, 2021 119.85 120.32 116.00 118.44 533,900 +0.30(+0.25%)
Mar 02, 2021 126.00 126.00 117.77 118.14 525,721 -7.34(-5.85%)
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.