Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irobot Corp (NQ: IRBT )

8.560 +0.070 (+0.82%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 8.450 8.590 8.180 8.495 916,913 -0.07(-0.76%)
Oct 28, 2024 8.210 8.630 8.160 8.560 592,595 +0.38(+4.65%)
Oct 25, 2024 8.800 8.800 8.090 8.180 707,758 -0.57(-6.51%)
Oct 24, 2024 8.350 8.750 8.247 8.750 595,957 +0.59(+7.23%)
Oct 23, 2024 8.440 8.560 7.960 8.160 494,234 -0.35(-4.11%)
Oct 22, 2024 8.500 8.720 8.310 8.510 557,865 -0.08(-0.93%)
Oct 21, 2024 7.950 8.600 7.690 8.590 885,312 +0.64(+8.05%)
Oct 18, 2024 8.000 8.340 7.910 7.950 597,853 -0.03(-0.38%)
Oct 17, 2024 8.000 8.170 7.720 7.980 665,212 -0.01(-0.13%)
Oct 16, 2024 8.250 8.420 7.970 7.990 672,703 -0.18(-2.20%)
Oct 15, 2024 8.430 8.540 8.100 8.170 427,204 -0.27(-3.14%)
Oct 14, 2024 8.220 8.480 7.970 8.435 553,645 +0.21(+2.62%)
Oct 11, 2024 8.290 8.415 8.100 8.220 410,249 -0.07(-0.84%)
Oct 10, 2024 7.970 8.340 7.860 8.290 502,750 +0.20(+2.47%)
Oct 09, 2024 8.140 8.260 8.010 8.090 320,402 -0.09(-1.10%)
Oct 08, 2024 8.110 8.410 8.053 8.180 489,149 +0.05(+0.62%)
Oct 07, 2024 8.410 8.500 7.930 8.130 585,137 -0.37(-4.35%)
Oct 04, 2024 8.780 8.920 8.380 8.500 521,704 -0.11(-1.28%)
Oct 03, 2024 8.490 8.670 8.300 8.610 387,269 +0.01(+0.12%)
Oct 02, 2024 7.990 8.785 7.890 8.600 931,109 +0.47(+5.78%)
Oct 01, 2024 8.690 8.780 8.095 8.130 768,486 -0.56(-6.44%)
Sep 30, 2024 8.480 8.900 8.300 8.690 763,549 +0.13(+1.52%)
Sep 27, 2024 8.200 8.760 8.200 8.560 1,180,961 +0.46(+5.68%)
Sep 26, 2024 7.890 8.200 7.760 8.100 622,765 +0.42(+5.40%)
Sep 25, 2024 7.690 8.380 7.550 7.685 1,003,703 +0.01(+0.20%)
Sep 24, 2024 7.330 7.780 7.291 7.670 834,866 +0.38(+5.21%)
Sep 23, 2024 7.280 7.330 7.060 7.290 590,281 +0.07(+0.97%)
Sep 20, 2024 7.380 7.475 7.190 7.220 1,105,168 -0.26(-3.48%)
Sep 19, 2024 7.440 7.550 7.240 7.480 634,287 +0.29(+4.03%)
Sep 18, 2024 7.330 7.600 6.810 7.190 798,391 -0.16(-2.18%)
Sep 17, 2024 7.360 7.600 7.170 7.350 799,832 +0.09(+1.24%)
Sep 16, 2024 7.290 7.450 7.045 7.260 585,200 +0.02(+0.35%)
Sep 13, 2024 7.300 7.410 7.040 7.235 620,771 +0.10(+1.33%)
Sep 12, 2024 6.860 7.300 6.670 7.140 701,175 +0.35(+5.15%)
Sep 11, 2024 7.010 7.111 6.670 6.790 1,059,058 -0.34(-4.77%)
Sep 10, 2024 6.050 7.220 6.050 7.130 1,550,083 +1.06(+17.46%)
Sep 09, 2024 5.950 6.445 5.830 6.070 1,380,187 +0.10(+1.68%)
Sep 06, 2024 6.360 6.360 5.910 5.970 1,237,923 -0.43(-6.72%)
Sep 05, 2024 6.660 6.680 6.300 6.400 626,956 -0.21(-3.18%)
Sep 04, 2024 6.570 6.980 6.480 6.610 981,441 +0.05(+0.76%)
Sep 03, 2024 7.270 7.330 6.550 6.560 1,358,820 -0.76(-10.38%)
Aug 30, 2024 7.490 7.850 7.260 7.320 882,951 -0.11(-1.55%)
Aug 29, 2024 7.430 7.720 7.395 7.435 605,780 +0.06(+0.88%)
Aug 28, 2024 7.480 7.706 7.280 7.370 726,448 -0.16(-2.12%)
Aug 27, 2024 7.780 7.880 7.480 7.530 1,054,652 -0.33(-4.20%)
Aug 26, 2024 8.010 8.150 7.660 7.860 762,267 -0.10(-1.32%)
Aug 23, 2024 7.550 8.243 7.550 7.965 1,073,276 +0.46(+6.06%)
Aug 22, 2024 8.050 8.280 7.470 7.510 1,199,728 -0.54(-6.71%)
Aug 21, 2024 7.230 8.130 7.200 8.050 1,518,665 +0.82(+11.34%)
Aug 20, 2024 7.860 7.905 7.170 7.230 1,740,486 -0.70(-8.83%)
Aug 19, 2024 7.850 8.240 7.790 7.930 1,460,247 +0.00(+0.00%)
Aug 16, 2024 7.860 8.096 7.695 7.930 975,784 +0.10(+1.34%)
Aug 15, 2024 7.980 8.340 7.720 7.825 1,131,852 +0.02(+0.19%)
Aug 14, 2024 8.370 8.500 7.470 7.810 1,540,835 -0.49(-5.90%)
Aug 13, 2024 7.450 8.550 7.411 8.300 1,535,923 +0.93(+12.62%)
Aug 12, 2024 7.610 7.680 7.300 7.370 1,262,026 -0.27(-3.53%)
Aug 09, 2024 8.190 8.260 7.429 7.640 1,583,091 -0.49(-6.03%)
Aug 08, 2024 9.840 9.840 8.060 8.130 1,995,560 -1.62(-16.62%)
Aug 07, 2024 9.250 10.70 9.190 9.750 1,646,020 +0.32(+3.45%)
Aug 06, 2024 9.650 9.860 9.230 9.425 1,339,477 -0.19(-2.03%)
Aug 05, 2024 9.160 9.850 9.000 9.620 1,528,832 -0.56(-5.50%)
Aug 02, 2024 10.49 10.50 9.830 10.18 872,050 -0.77(-7.03%)
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.