Indicators

Irobot Corp (NQ: IRBT )

10.84 -0.36 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.11	32.27	31.61	31.95	177,726	-0.28(-0.87%)
May 28, 2015	31.94	32.32	31.81	32.23	155,882	+0.33(+1.03%)
May 27, 2015	31.99	32.24	31.66	31.90	338,633	-0.11(-0.34%)
May 26, 2015	31.90	32.29	31.81	32.01	277,178	-0.12(-0.37%)
May 22, 2015	32.10	32.13	32.13	32.13	157,400	-0.06(-0.19%)
May 21, 2015	32.37	32.42	31.80	32.19	306,567	-0.18(-0.56%)
May 20, 2015	32.67	32.70	32.22	32.37	149,699	-0.11(-0.34%)
May 19, 2015	32.38	32.74	32.28	32.48	162,941	-0.02(-0.05%)
May 18, 2015	32.34	32.50	32.13	32.49	178,018	+0.17(+0.54%)
May 15, 2015	32.46	32.49	32.07	32.32	153,232	-0.03(-0.09%)
May 14, 2015	32.15	32.58	31.98	32.35	196,861	+0.21(+0.65%)
May 13, 2015	32.37	32.74	32.00	32.14	235,131	-0.21(-0.65%)
May 12, 2015	31.92	32.42	31.84	32.35	358,166	+0.20(+0.62%)
May 11, 2015	32.35	32.70	31.95	32.15	339,890	-0.32(-0.99%)
May 08, 2015	33.05	33.36	32.42	32.47	344,728	-0.33(-1.01%)
May 07, 2015	32.40	32.95	32.28	32.80	429,494	+0.21(+0.64%)
May 06, 2015	32.51	32.81	32.24	32.59	195,488	+0.13(+0.40%)
May 05, 2015	32.70	33.00	32.11	32.46	393,826	-0.17(-0.52%)
May 04, 2015	32.53	33.13	32.52	32.63	247,389	+0.24(+0.74%)

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.