Skip to main content

Irobot Corp (NQ: IRBT )

8.760 +0.170 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.96 20.30 19.50 19.85 189,156 -0.15(-0.75%)
Jun 28, 2007 19.10 20.19 19.00 20.00 201,031 +0.94(+4.93%)
Jun 27, 2007 19.28 19.43 18.65 19.06 252,489 -0.40(-2.06%)
Jun 26, 2007 20.27 20.30 19.19 19.46 414,397 -0.67(-3.33%)
Jun 25, 2007 19.82 20.50 19.82 20.13 239,942 +0.10(+0.50%)
Jun 22, 2007 19.99 20.74 19.66 20.03 680,138 +0.04(+0.20%)
Jun 21, 2007 18.91 20.44 18.50 19.99 482,579 +0.88(+4.60%)
Jun 20, 2007 18.33 19.55 18.11 19.11 368,700 +0.99(+5.46%)
Jun 19, 2007 18.20 18.26 17.95 18.12 152,000 +0.02(+0.11%)
Jun 18, 2007 18.21 18.25 17.85 18.10 208,200 +0.10(+0.56%)
Jun 15, 2007 17.41 18.12 17.08 18.00 452,800 +0.76(+4.41%)
Jun 14, 2007 16.75 17.45 16.60 17.24 247,700 +0.66(+3.98%)
Jun 13, 2007 16.55 16.72 16.52 16.58 75,600 +0.05(+0.30%)
Jun 12, 2007 16.63 16.63 16.36 16.53 119,100 -0.08(-0.48%)
Jun 11, 2007 16.70 16.90 16.52 16.61 171,203 -0.10(-0.60%)
Jun 08, 2007 16.43 16.79 16.39 16.71 98,300 +0.21(+1.27%)
Jun 07, 2007 16.71 16.71 16.23 16.50 172,504 -0.13(-0.78%)
Jun 06, 2007 16.35 16.93 16.15 16.63 252,828 +0.22(+1.34%)
Jun 05, 2007 16.13 16.45 16.09 16.41 136,544 +0.26(+1.61%)
Jun 04, 2007 16.05 16.63 16.02 16.15 137,068 +0.04(+0.25%)
Jun 01, 2007 16.50 16.62 16.01 16.11 277,729 -0.35(-2.13%)
May 31, 2007 16.65 16.65 16.40 16.46 111,562 -0.23(-1.38%)
May 30, 2007 16.15 16.75 16.04 16.69 243,598 +0.50(+3.09%)
May 29, 2007 16.01 16.30 16.00 16.19 101,238 +0.16(+1.00%)
May 25, 2007 16.27 16.36 16.00 16.03 110,062 -0.13(-0.80%)
May 24, 2007 16.02 16.25 16.00 16.16 120,944 +0.19(+1.19%)
May 23, 2007 16.00 16.23 15.95 15.97 81,278 -0.03(-0.19%)
May 22, 2007 16.22 16.25 15.90 16.00 116,120 -0.03(-0.19%)
May 21, 2007 15.70 16.21 15.70 16.03 239,775 +0.38(+2.43%)
May 18, 2007 15.41 15.80 15.27 15.65 153,952 +0.31(+2.02%)
May 17, 2007 15.69 15.69 15.18 15.34 122,042 -0.16(-1.03%)
May 16, 2007 15.26 15.74 15.10 15.50 128,150 +0.26(+1.71%)
May 15, 2007 15.44 15.44 15.13 15.24 98,143 -0.02(-0.13%)
May 14, 2007 15.79 15.84 15.14 15.26 147,282 -0.32(-2.05%)
May 11, 2007 15.52 15.88 15.51 15.58 112,663 +0.00(+0.00%)
May 10, 2007 15.55 15.73 15.32 15.58 171,185 +0.04(+0.26%)
May 09, 2007 15.66 15.87 15.30 15.54 100,118 -0.16(-1.02%)
May 08, 2007 15.93 15.93 15.56 15.70 185,122 -0.17(-1.07%)
May 07, 2007 15.64 15.95 15.47 15.87 233,857 +0.40(+2.59%)
May 04, 2007 15.37 15.56 15.18 15.47 131,646 +0.07(+0.45%)
May 03, 2007 15.45 15.50 15.05 15.40 271,907 -0.10(-0.65%)
May 02, 2007 15.90 15.90 15.05 15.50 426,157 -0.45(-2.82%)
May 01, 2007 15.85 16.12 15.54 15.95 187,561 +0.10(+0.63%)
Apr 30, 2007 16.30 16.70 15.80 15.85 271,800 -0.31(-1.92%)
Apr 27, 2007 16.37 16.42 15.99 16.16 200,028 -0.20(-1.22%)
Apr 26, 2007 15.68 16.48 15.06 16.36 604,608 +0.98(+6.37%)
Apr 25, 2007 15.30 15.71 15.00 15.38 308,210 +0.11(+0.72%)
Apr 24, 2007 15.75 15.99 15.00 15.27 341,353 +0.27(+1.80%)
Apr 23, 2007 14.70 15.10 14.70 15.00 176,615 +0.30(+2.04%)
Apr 20, 2007 14.40 14.90 14.27 14.70 208,108 +0.43(+3.01%)
Apr 19, 2007 14.23 14.35 14.05 14.27 80,721 -0.13(-0.90%)
Apr 18, 2007 14.65 14.65 14.17 14.40 87,772 -0.29(-1.97%)
Apr 17, 2007 14.50 14.75 14.39 14.69 90,537 +0.23(+1.59%)
Apr 16, 2007 14.36 14.55 14.36 14.46 91,941 +0.16(+1.12%)
Apr 13, 2007 14.50 14.53 14.12 14.30 90,999 -0.18(-1.24%)
Apr 12, 2007 14.20 14.55 14.10 14.48 92,012 +0.25(+1.76%)
Apr 11, 2007 14.48 14.75 14.20 14.23 109,622 -0.23(-1.59%)
Apr 10, 2007 14.94 15.00 14.19 14.46 204,707 -0.27(-1.83%)
Apr 09, 2007 14.70 14.94 14.60 14.73 134,013 +0.10(+0.68%)
Apr 05, 2007 14.48 14.77 14.12 14.63 168,774 +0.20(+1.39%)
Apr 04, 2007 14.92 15.15 14.06 14.43 288,233 -0.45(-3.02%)
Apr 03, 2007 13.66 15.10 13.60 14.88 723,524 +1.69(+12.81%)
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.