Indicators

Irobot Corp (NQ: IRBT )

9.130 -0.300 (-3.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.33	16.45	16.18	16.19	106,363	-0.19(-1.16%)
Feb 25, 2010	16.43	16.49	16.21	16.38	63,934	-0.15(-0.91%)
Feb 24, 2010	16.84	16.84	16.49	16.53	87,658	-0.29(-1.72%)
Feb 23, 2010	16.79	16.89	16.64	16.82	101,533	-0.07(-0.41%)
Feb 22, 2010	17.48	17.49	16.88	16.89	114,252	-0.61(-3.49%)
Feb 19, 2010	17.24	17.77	16.82	17.50	142,226	+0.27(+1.57%)
Feb 18, 2010	17.21	17.48	16.92	17.23	183,854	-0.07(-0.40%)
Feb 17, 2010	17.00	17.80	16.87	17.30	175,769	+0.42(+2.49%)
Feb 16, 2010	15.97	16.94	15.96	16.88	157,417	+1.04(+6.57%)
Feb 12, 2010	15.59	15.84	15.84	15.84	48,100	+0.16(+1.02%)
Feb 11, 2010	15.20	15.71	15.11	15.68	50,087	+0.39(+2.55%)
Feb 10, 2010	14.98	15.31	14.66	15.29	86,613	+0.32(+2.14%)
Feb 09, 2010	14.78	15.09	14.61	14.97	64,312	+0.30(+2.04%)
Feb 08, 2010	15.05	15.30	14.64	14.67	61,462	-0.35(-2.33%)
Feb 05, 2010	15.10	15.16	14.52	15.02	82,560	-0.10(-0.66%)
Feb 04, 2010	15.77	15.77	14.96	15.12	111,431	-0.71(-4.49%)
Feb 03, 2010	16.07	16.17	15.52	15.83	108,394	-0.35(-2.16%)
Feb 02, 2010	15.33	16.38	15.33	16.18	133,316	+0.79(+5.13%)

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.