Skip to main content

Irobot Corp (NQ: IRBT )

8.670 +0.080 (+0.93%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.00 29.17 28.14 28.72 133,548 -0.16(-0.55%)
Feb 25, 2011 28.06 28.98 27.94 28.88 185,319 +0.99(+3.55%)
Feb 24, 2011 27.50 27.98 27.15 27.89 182,492 +0.43(+1.57%)
Feb 23, 2011 27.25 27.82 26.90 27.46 181,301 +0.27(+0.99%)
Feb 22, 2011 28.45 28.62 27.02 27.19 419,649 -1.94(-6.66%)
Feb 18, 2011 29.76 29.76 28.82 29.13 148,499 -0.47(-1.59%)
Feb 17, 2011 29.15 29.74 29.02 29.60 82,814 +0.45(+1.54%)
Feb 16, 2011 28.78 29.54 28.64 29.15 152,683 +0.29(+1.00%)
Feb 15, 2011 28.40 28.99 28.29 28.86 139,257 +0.00(+0.00%)
Feb 14, 2011 29.08 29.80 28.77 28.86 313,082 -1.04(-3.48%)
Feb 11, 2011 29.99 30.07 29.23 29.90 236,561 +0.00(+0.00%)
Feb 10, 2011 28.32 29.91 27.51 29.90 485,361 +1.87(+6.67%)
Feb 09, 2011 27.80 28.18 27.41 28.03 229,772 +0.24(+0.86%)
Feb 08, 2011 27.28 27.95 27.03 27.79 317,213 +0.40(+1.46%)
Feb 07, 2011 27.37 27.67 27.19 27.39 121,399 +0.01(+0.04%)
Feb 04, 2011 27.54 27.54 27.04 27.38 65,395 -0.14(-0.51%)
Feb 03, 2011 27.37 27.58 27.00 27.52 94,682 +0.20(+0.73%)
Feb 02, 2011 27.23 27.50 27.13 27.32 60,956 -0.04(-0.15%)
Feb 01, 2011 27.07 27.52 27.02 27.36 90,085 +0.36(+1.33%)
Jan 31, 2011 27.25 27.25 26.90 27.00 145,637 +0.00(+0.00%)
Jan 28, 2011 27.26 27.27 26.71 27.00 167,219 -0.34(-1.24%)
Jan 27, 2011 27.25 27.56 27.05 27.34 103,494 +0.24(+0.89%)
Jan 26, 2011 27.25 27.75 27.03 27.10 167,202 +0.00(+0.00%)
Jan 25, 2011 27.11 27.19 26.78 27.10 173,802 +0.01(+0.04%)
Jan 24, 2011 27.16 27.55 27.00 27.09 222,348 -0.04(-0.15%)
Jan 21, 2011 25.02 27.50 25.01 27.13 485,650 +2.85(+11.74%)
Jan 20, 2011 24.57 24.76 23.86 24.28 179,017 -0.46(-1.86%)
Jan 19, 2011 25.83 25.92 24.57 24.74 193,501 -1.15(-4.44%)
Jan 18, 2011 26.14 26.14 25.44 25.89 146,246 -0.24(-0.92%)
Jan 14, 2011 25.90 26.25 25.81 26.13 156,774 +0.21(+0.81%)
Jan 13, 2011 25.98 26.34 25.73 25.92 119,356 -0.14(-0.54%)
Jan 12, 2011 25.57 26.08 25.41 26.06 205,470 +0.58(+2.28%)
Jan 11, 2011 26.04 26.04 25.40 25.48 118,326 -0.51(-1.96%)
Jan 10, 2011 26.01 26.13 25.26 25.99 189,908 +0.01(+0.04%)
Jan 07, 2011 25.85 26.35 25.69 25.98 369,420 -0.32(-1.22%)
Jan 06, 2011 25.96 27.14 25.76 26.30 344,664 +0.34(+1.31%)
Jan 05, 2011 25.36 26.00 25.25 25.96 216,804 +0.59(+2.33%)
Jan 04, 2011 25.50 25.50 24.64 25.37 303,329 +0.11(+0.44%)
Jan 03, 2011 25.37 25.37 25.00 25.26 294,725 +0.38(+1.53%)
Dec 31, 2010 24.57 25.27 24.52 24.88 123,760 +0.35(+1.43%)
Dec 30, 2010 24.90 25.23 24.51 24.53 155,788 -0.48(-1.92%)
Dec 29, 2010 25.02 25.21 24.82 25.01 121,749 +0.05(+0.20%)
Dec 28, 2010 25.00 25.08 24.75 24.96 338,547 -0.01(-0.04%)
Dec 27, 2010 23.91 25.00 23.80 24.97 241,793 +1.05(+4.41%)
Dec 23, 2010 23.55 23.96 23.51 23.91 195,349 +0.00(+0.02%)
Dec 22, 2010 23.85 23.96 23.63 23.91 173,599 +0.17(+0.72%)
Dec 21, 2010 23.61 23.78 23.04 23.74 135,881 +0.34(+1.45%)
Dec 20, 2010 23.24 23.60 23.05 23.40 149,137 +0.34(+1.47%)
Dec 17, 2010 23.09 23.24 22.16 23.06 255,289 -0.05(-0.22%)
Dec 16, 2010 23.23 23.40 22.90 23.11 179,382 -0.09(-0.39%)
Dec 15, 2010 23.09 23.64 22.94 23.20 151,265 +0.11(+0.48%)
Dec 14, 2010 23.30 23.30 22.71 23.09 190,115 -0.30(-1.28%)
Dec 13, 2010 22.96 23.85 22.84 23.39 366,925 +0.55(+2.41%)
Dec 10, 2010 21.84 23.00 21.80 22.84 558,554 +0.98(+4.48%)
Dec 09, 2010 20.78 21.99 20.77 21.86 283,688 +1.17(+5.65%)
Dec 08, 2010 20.70 20.80 20.54 20.69 65,272 +0.00(+0.00%)
Dec 07, 2010 20.50 20.94 20.37 20.69 124,818 +0.42(+2.07%)
Dec 06, 2010 20.34 20.43 20.05 20.27 121,735 -0.20(-0.98%)
Dec 03, 2010 20.33 20.54 20.04 20.47 114,606 -0.13(-0.63%)
Dec 02, 2010 20.48 20.74 20.40 20.60 143,158 -0.10(-0.48%)
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.