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 (%)
Nov 30, 2015	33.05	33.44	32.98	33.09	197,205	+0.02(+0.06%)
Nov 27, 2015	32.98	33.35	32.76	33.07	114,278	+0.16(+0.49%)
Nov 25, 2015	32.77	32.91	32.91	32.91	262,800	+0.27(+0.83%)
Nov 24, 2015	31.92	32.82	31.78	32.64	262,251	+0.47(+1.46%)
Nov 23, 2015	32.48	32.59	32.08	32.17	156,737	-0.33(-1.02%)
Nov 20, 2015	32.00	32.54	31.72	32.50	199,388	+0.60(+1.88%)
Nov 19, 2015	31.69	31.99	31.50	31.90	133,493	+0.16(+0.50%)
Nov 18, 2015	31.09	31.77	31.00	31.74	126,852	+0.63(+2.03%)
Nov 17, 2015	31.11	31.48	30.90	31.11	147,591	+0.10(+0.32%)
Nov 16, 2015	30.92	31.12	30.44	31.01	210,426	+0.22(+0.71%)
Nov 13, 2015	31.42	31.59	30.79	30.79	147,686	-0.61(-1.94%)
Nov 12, 2015	31.74	31.85	31.26	31.40	277,235	-0.55(-1.72%)
Nov 11, 2015	31.74	32.13	31.54	31.95	244,475	+0.36(+1.14%)
Nov 10, 2015	31.47	31.87	30.88	31.59	231,622	-0.25(-0.79%)
Nov 09, 2015	31.44	32.13	31.02	31.84	429,486	+0.39(+1.24%)
Nov 06, 2015	31.28	31.54	30.91	31.45	153,637	+0.03(+0.10%)
Nov 05, 2015	31.55	31.55	30.96	31.42	231,250	-0.17(-0.54%)
Nov 04, 2015	30.90	31.80	30.69	31.59	259,173	+0.64(+2.07%)
Nov 03, 2015	31.27	31.38	30.90	30.95	248,639	-0.32(-1.02%)

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.