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 (%)
Jul 31, 2006	17.03	17.56	16.36	17.51	296,125	+1.05(+6.38%)
Jul 28, 2006	16.52	16.75	16.20	16.46	366,281	+0.29(+1.79%)
Jul 27, 2006	16.25	16.68	16.13	16.17	81,466	-0.05(-0.31%)
Jul 26, 2006	16.79	17.00	16.09	16.22	171,190	-0.67(-3.97%)
Jul 25, 2006	17.12	17.25	16.82	16.89	283,278	-0.15(-0.88%)
Jul 24, 2006	17.20	17.30	16.80	17.04	213,717	-0.03(-0.18%)
Jul 21, 2006	17.04	17.32	16.58	17.07	135,795	+0.08(+0.47%)
Jul 20, 2006	18.47	18.47	16.95	16.99	219,797	-1.11(-6.13%)
Jul 19, 2006	18.00	18.47	18.00	18.10	307,312	+0.03(+0.17%)
Jul 18, 2006	19.52	19.72	17.91	18.07	353,220	-1.32(-6.81%)
Jul 17, 2006	20.22	20.41	19.14	19.39	203,375	-1.04(-5.09%)
Jul 14, 2006	20.99	21.25	20.37	20.43	104,018	-0.60(-2.85%)
Jul 13, 2006	21.62	21.84	20.65	21.03	211,231	-0.72(-3.31%)
Jul 12, 2006	22.75	23.35	21.71	21.75	111,950	-0.91(-4.02%)
Jul 11, 2006	22.27	22.72	21.50	22.66	155,944	+0.39(+1.75%)
Jul 10, 2006	22.92	23.00	22.04	22.27	120,714	-0.78(-3.38%)
Jul 07, 2006	23.86	23.86	23.05	23.05	164,135	-0.98(-4.08%)
Jul 06, 2006	24.54	24.72	23.80	24.03	64,568	-0.40(-1.64%)
Jul 05, 2006	25.50	25.50	24.16	24.43	96,584	-0.65(-2.59%)

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.