Indicators

Irobot Corp (NQ: IRBT )

10.24 -0.68 (-6.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.30	14.44	13.89	14.10	107,056	-0.21(-1.47%)
Nov 27, 2009	14.33	14.74	14.30	14.31	71,005	-0.52(-3.51%)
Nov 25, 2009	14.61	14.90	14.11	14.83	74,144	+0.24(+1.64%)
Nov 24, 2009	14.60	14.63	14.42	14.59	68,347	-0.14(-0.95%)
Nov 23, 2009	14.46	14.79	14.30	14.73	112,826	+0.50(+3.51%)
Nov 20, 2009	14.30	14.75	14.05	14.23	147,880	-0.12(-0.84%)
Nov 19, 2009	13.99	14.45	13.93	14.35	238,841	+0.34(+2.43%)
Nov 18, 2009	13.99	14.05	13.66	14.01	83,370	+0.06(+0.43%)
Nov 17, 2009	14.03	14.10	13.82	13.95	48,962	-0.15(-1.06%)
Nov 16, 2009	13.60	14.15	13.38	14.10	144,050	+0.59(+4.37%)
Nov 13, 2009	13.46	13.72	13.19	13.51	65,065	+0.06(+0.45%)
Nov 12, 2009	13.50	13.67	13.40	13.45	79,981	-0.16(-1.18%)
Nov 11, 2009	13.85	13.92	13.45	13.61	79,671	-0.05(-0.37%)
Nov 10, 2009	14.06	14.20	13.50	13.66	104,572	-0.43(-3.05%)
Nov 09, 2009	14.07	14.17	13.88	14.09	119,952	+0.04(+0.28%)
Nov 06, 2009	14.00	14.40	13.91	14.05	172,308	-0.05(-0.35%)
Nov 05, 2009	13.67	14.22	13.59	14.10	225,428	+0.59(+4.37%)
Nov 04, 2009	14.28	14.40	13.47	13.51	220,089	-0.66(-4.66%)
Nov 03, 2009	13.18	14.25	12.90	14.17	223,290	+0.93(+7.02%)

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.