Indicators

Irobot Corp (NQ: IRBT )

9.020 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

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%)

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.