Indicators

Irobot Corp (NQ: IRBT )

10.67 -0.25 (-2.29%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	58.20	58.27	56.98	57.08	540,147	-1.32(-2.26%)
Feb 27, 2017	57.27	58.41	57.00	58.40	396,137	+0.84(+1.46%)
Feb 24, 2017	56.51	57.57	56.00	57.56	390,331	+0.43(+0.75%)
Feb 23, 2017	57.89	57.89	56.62	57.13	395,481	-0.61(-1.06%)
Feb 22, 2017	57.08	57.91	57.06	57.74	446,493	+0.68(+1.19%)
Feb 21, 2017	55.75	57.19	55.75	57.06	465,432	+1.48(+2.66%)
Feb 17, 2017		55.58	55.58	55.58	0	+0.02(+0.04%)
Feb 16, 2017	56.04	56.64	55.29	55.56	381,723	-0.26(-0.47%)
Feb 15, 2017	54.78	56.21	54.72	55.82	482,565	+0.95(+1.73%)
Feb 14, 2017	54.38	55.39	54.38	54.87	371,400	+0.27(+0.49%)
Feb 13, 2017	54.77	54.79	54.06	54.60	684,825	+0.29(+0.53%)
Feb 10, 2017	53.42	56.72	53.42	54.31	2,089,881	+0.99(+1.86%)
Feb 09, 2017	54.50	55.12	52.12	53.32	5,878,803	-7.92(-12.93%)
Feb 08, 2017	62.22	62.53	60.44	61.24	925,226	-0.65(-1.05%)
Feb 07, 2017	62.56	63.99	61.83	61.89	781,184	-0.26(-0.42%)
Feb 06, 2017	62.85	62.91	61.84	62.15	393,644	-0.59(-0.94%)
Feb 03, 2017	61.36	62.90	61.02	62.74	462,071	+1.50(+2.45%)
Feb 02, 2017	61.62	62.11	61.08	61.24	466,005	-0.03(-0.05%)

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.