Indicators

Irobot Corp (NQ: IRBT )

11.22 -0.18 (-1.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.31	45.76	44.99	45.00	627,447	-0.11(-0.24%)
Jan 30, 2023	45.36	45.69	45.10	45.11	189,606	-0.25(-0.55%)
Jan 27, 2023	45.44	46.00	44.98	45.36	661,047	-0.22(-0.48%)
Jan 26, 2023	46.23	46.23	45.30	45.58	409,551	-0.44(-0.96%)
Jan 25, 2023	45.77	46.48	45.76	46.02	212,795	+0.05(+0.11%)
Jan 24, 2023	46.69	47.03	45.95	45.97	360,191	-0.62(-1.33%)
Jan 23, 2023	45.91	46.85	45.91	46.59	343,622	+0.71(+1.55%)
Jan 20, 2023	46.79	46.79	45.65	45.88	590,022	-0.68(-1.46%)
Jan 19, 2023	47.23	47.40	46.56	46.56	264,097	-0.78(-1.65%)
Jan 18, 2023	48.15	48.25	47.13	47.34	334,541	-0.78(-1.62%)
Jan 17, 2023	47.99	48.24	47.93	48.12	172,628	+0.14(+0.29%)
Jan 13, 2023	48.01	48.44	47.78	47.98	201,795	-0.31(-0.64%)
Jan 12, 2023	48.72	48.72	48.20	48.29	304,266	-0.18(-0.37%)
Jan 11, 2023	48.52	48.55	48.29	48.47	208,844	+0.01(+0.02%)
Jan 10, 2023	48.35	48.53	48.26	48.46	188,628	+0.13(+0.27%)
Jan 09, 2023	48.15	48.80	48.03	48.33	313,886	+0.16(+0.33%)
Jan 06, 2023	48.27	48.59	48.12	48.17	357,614	-0.30(-0.62%)
Jan 05, 2023	48.45	48.69	48.33	48.47	305,566	-0.10(-0.21%)
Jan 04, 2023	48.32	48.73	48.32	48.57	379,075	+0.31(+0.64%)

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.