Indicators

Irobot Corp (NQ: IRBT )

8.560 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

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%)

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.