Indicators

Irobot Corp (NQ: IRBT )

11.43 +0.03 (+0.26%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	123.73	125.53	121.23	125.06	642,310	+0.99(+0.80%)
Feb 27, 2019	120.90	124.74	120.50	124.07	511,845	+3.21(+2.66%)
Feb 26, 2019	121.00	122.16	119.75	120.86	415,614	-0.83(-0.68%)
Feb 25, 2019	121.94	123.26	120.15	121.69	1,396,699	+1.19(+0.99%)
Feb 22, 2019	119.67	121.83	119.67	120.50	465,800	+1.03(+0.86%)
Feb 21, 2019	121.00	122.85	117.89	119.47	982,332	-3.06(-2.50%)
Feb 20, 2019	119.95	122.89	119.51	122.53	746,565	+2.02(+1.68%)
Feb 19, 2019	117.40	120.90	115.22	120.51	1,465,753	+1.12(+0.94%)
Feb 15, 2019	116.15	119.40	114.65	119.39	973,300	+4.11(+3.57%)
Feb 14, 2019	113.78	115.87	111.20	115.28	913,352	+0.19(+0.17%)
Feb 13, 2019	114.28	118.00	113.60	115.09	1,510,511	+0.59(+0.52%)
Feb 12, 2019	106.88	114.81	106.56	114.50	1,433,847	+8.25(+7.76%)
Feb 11, 2019	105.50	106.78	104.10	106.25	1,009,846	+2.08(+2.00%)
Feb 08, 2019	97.10	108.20	96.40	104.17	2,603,500	+6.13(+6.25%)
Feb 07, 2019	101.00	104.05	95.20	98.04	3,283,768	+8.62(+9.64%)
Feb 06, 2019	89.12	91.87	88.41	89.42	1,668,391	+0.32(+0.36%)
Feb 05, 2019	90.73	92.09	88.99	89.10	710,851	-1.56(-1.72%)
Feb 04, 2019	89.20	90.66	87.80	90.66	681,284	+1.65(+1.85%)

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.