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

Irobot Corp (NQ: IRBT )

7.785 +0.905 (+13.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 25.50 25.60 24.59 24.88 773,548 -0.25(-0.99%)
Jun 29, 2006 25.48 25.75 24.73 25.13 138,500 -0.37(-1.45%)
Jun 28, 2006 24.86 25.58 24.81 25.50 213,258 +0.92(+3.74%)
Jun 27, 2006 25.00 25.88 24.02 24.58 317,301 -0.20(-0.81%)
Jun 26, 2006 24.82 25.12 24.75 24.78 293,500 +0.04(+0.16%)
Jun 23, 2006 24.75 25.40 24.40 24.74 196,113 +0.39(+1.60%)
Jun 22, 2006 23.50 24.49 23.50 24.35 285,752 +0.85(+3.62%)
Jun 21, 2006 23.53 23.76 23.34 23.50 97,433 -0.08(-0.34%)
Jun 20, 2006 23.37 23.70 23.11 23.58 146,350 +0.27(+1.16%)
Jun 19, 2006 23.49 23.53 22.95 23.31 62,752 -0.01(-0.04%)
Jun 16, 2006 23.41 23.52 23.13 23.32 343,264 -0.07(-0.30%)
Jun 15, 2006 23.40 23.40 23.10 23.39 152,469 +0.11(+0.47%)
Jun 14, 2006 23.85 23.85 22.97 23.28 116,015 -0.33(-1.40%)
Jun 13, 2006 23.28 23.81 23.04 23.61 159,796 +0.11(+0.47%)
Jun 12, 2006 23.80 23.80 23.27 23.50 108,293 +0.09(+0.38%)
Jun 09, 2006 23.06 23.60 23.06 23.41 65,503 -0.09(-0.38%)
Jun 08, 2006 23.10 23.51 22.84 23.50 176,871 +0.50(+2.17%)
Jun 07, 2006 23.45 23.63 23.00 23.00 117,535 -0.28(-1.20%)
Jun 06, 2006 23.86 23.93 23.00 23.28 120,563 -0.61(-2.55%)
Jun 05, 2006 24.40 24.60 23.27 23.89 306,320 -0.51(-2.09%)
Jun 02, 2006 23.48 25.15 23.33 24.40 616,538 +0.90(+3.83%)
Jun 01, 2006 23.13 23.80 23.07 23.50 357,546 +1.31(+5.90%)
May 31, 2006 21.79 22.27 21.27 22.19 184,119 +0.37(+1.70%)
May 30, 2006 22.45 22.45 21.66 21.82 136,517 -0.38(-1.71%)
May 26, 2006 22.40 22.61 21.56 22.20 120,727 -0.20(-0.89%)
May 25, 2006 22.43 23.00 22.20 22.40 301,944 +0.19(+0.86%)
May 24, 2006 22.15 22.31 21.63 22.21 120,071 +0.05(+0.23%)
May 23, 2006 22.24 23.40 21.42 22.16 297,832 +1.36(+6.54%)
May 22, 2006 22.12 22.25 20.50 20.80 400,830 -1.62(-7.23%)
May 19, 2006 21.82 22.45 21.81 22.42 90,895 +0.44(+2.00%)
May 18, 2006 21.60 22.11 21.60 21.98 59,113 +0.37(+1.71%)
May 17, 2006 22.50 22.78 21.50 21.61 104,585 -0.86(-3.83%)
May 16, 2006 22.52 22.80 22.12 22.47 68,489 -0.14(-0.62%)
May 15, 2006 22.40 23.25 22.34 22.61 84,288 +0.19(+0.85%)
May 12, 2006 22.50 22.51 22.09 22.42 88,488 -0.20(-0.88%)
May 11, 2006 23.69 23.75 22.56 22.62 152,836 -1.09(-4.60%)
May 10, 2006 24.30 24.59 23.50 23.71 123,307 -0.51(-2.11%)
May 09, 2006 25.37 25.38 24.16 24.22 152,164 -1.00(-3.97%)
May 08, 2006 25.21 25.39 24.77 25.22 75,211 -0.09(-0.36%)
May 05, 2006 24.90 25.57 24.70 25.31 178,927 +0.94(+3.86%)
May 04, 2006 25.65 26.20 24.22 24.37 214,435 -1.12(-4.39%)
May 03, 2006 25.40 26.95 25.26 25.49 417,414 +1.94(+8.24%)
May 02, 2006 23.56 23.76 23.00 23.55 227,203 +0.45(+1.95%)
May 01, 2006 22.00 23.85 22.00 23.10 301,962 +1.30(+5.96%)
Apr 28, 2006 22.67 22.69 21.22 21.80 381,000 -0.89(-3.92%)
Apr 27, 2006 23.05 23.24 22.69 22.69 136,554 -0.53(-2.28%)
Apr 26, 2006 24.45 24.45 22.68 23.22 332,714 -1.13(-4.64%)
Apr 25, 2006 25.40 25.40 24.25 24.35 185,536 -1.03(-4.04%)
Apr 24, 2006 26.09 26.15 25.25 25.38 153,958 -0.71(-2.74%)
Apr 21, 2006 26.60 26.60 25.73 26.09 192,564 -0.50(-1.88%)
Apr 20, 2006 26.60 26.90 26.35 26.59 105,685 -0.01(-0.04%)
Apr 19, 2006 27.10 27.20 26.11 26.60 246,709 -0.91(-3.31%)
Apr 18, 2006 28.00 28.00 27.10 27.51 80,333 -0.24(-0.86%)
Apr 17, 2006 28.45 28.45 27.51 27.75 83,128 -0.49(-1.74%)
Apr 13, 2006 28.60 28.60 27.90 28.24 24,514 -0.35(-1.22%)
Apr 12, 2006 28.82 28.70 27.58 28.59 62,209 -0.23(-0.80%)
Apr 11, 2006 29.10 29.10 28.50 28.82 52,877 -0.24(-0.83%)
Apr 10, 2006 27.93 29.30 27.77 29.06 232,011 +0.98(+3.49%)
Apr 07, 2006 28.50 28.93 27.90 28.08 60,390 -0.27(-0.95%)
Apr 06, 2006 28.67 29.09 28.12 28.35 99,264 -0.11(-0.39%)
Apr 05, 2006 28.00 28.72 27.73 28.46 81,303 +0.46(+1.64%)
Apr 04, 2006 27.88 28.25 27.56 28.00 64,291 -0.13(-0.46%)
Apr 03, 2006 27.69 28.48 27.50 28.13 126,245 +0.33(+1.19%)
Mar 31, 2006 29.03 29.12 27.53 27.80 145,204 -0.82(-2.87%)
Mar 30, 2006 29.75 29.90 28.27 28.62 161,138 -0.86(-2.92%)
Mar 29, 2006 29.80 29.99 29.12 29.48 137,714 +0.07(+0.24%)
Mar 28, 2006 29.10 29.95 28.81 29.41 239,305 +0.66(+2.30%)
Mar 27, 2006 28.00 29.92 27.24 28.75 397,574 +0.83(+2.97%)
Mar 24, 2006 26.88 28.00 26.70 27.92 146,811 +1.22(+4.57%)
Mar 23, 2006 26.70 27.00 26.50 26.70 76,300 +0.00(+0.00%)
Mar 22, 2006 26.21 26.90 26.21 26.70 132,000 +0.43(+1.63%)
Mar 21, 2006 27.40 27.40 26.10 26.27 240,978 -1.24(-4.51%)
Mar 20, 2006 27.50 27.88 27.25 27.51 57,743 +0.35(+1.29%)
Mar 17, 2006 26.49 27.74 26.09 27.16 223,242 +0.91(+3.47%)
Mar 16, 2006 26.51 26.66 26.22 26.25 81,761 -0.23(-0.87%)
Mar 15, 2006 26.70 26.70 26.32 26.48 50,369 -0.10(-0.38%)
Mar 14, 2006 26.10 26.69 26.10 26.58 59,760 +0.38(+1.45%)
Mar 13, 2006 26.74 26.74 26.10 26.20 60,802 -0.23(-0.87%)
Mar 10, 2006 26.62 26.62 26.09 26.43 50,178 +0.04(+0.15%)
Mar 09, 2006 26.40 26.75 26.02 26.39 133,378 -0.24(-0.90%)
Mar 08, 2006 27.73 27.80 26.14 26.63 186,818 -0.87(-3.16%)
Mar 07, 2006 28.05 28.27 27.11 27.50 154,324 -0.70(-2.48%)
Mar 06, 2006 29.49 29.49 28.13 28.20 95,507 -0.58(-2.02%)
Mar 03, 2006 29.48 29.50 28.26 28.78 140,194 +0.15(+0.52%)
Mar 02, 2006 29.12 29.95 28.62 28.63 449,518 +0.71(+2.54%)
Mar 01, 2006 27.67 28.16 27.61 27.92 135,448 +0.42(+1.53%)
Feb 28, 2006 27.60 28.19 27.50 27.50 143,893 -0.10(-0.36%)
Feb 27, 2006 27.47 27.83 26.78 27.60 280,992 +0.38(+1.40%)
Feb 24, 2006 27.45 27.45 26.98 27.22 125,027 -0.18(-0.66%)
Feb 23, 2006 27.10 27.95 27.02 27.40 279,013 +0.34(+1.26%)
Feb 22, 2006 26.23 27.20 25.89 27.06 324,465 +1.06(+4.08%)
Feb 21, 2006 26.00 26.25 25.78 26.00 219,591 +0.37(+1.44%)
Feb 17, 2006 26.00 26.18 25.60 25.63 351,726 -0.07(-0.27%)
Feb 16, 2006 26.00 26.50 25.50 25.70 424,100 -0.04(-0.16%)
Feb 15, 2006 28.74 29.20 25.49 25.74 2,577,407 -7.48(-22.52%)
Feb 14, 2006 33.08 33.49 32.10 33.22 186,897 +0.49(+1.50%)
Feb 13, 2006 32.00 33.30 31.30 32.73 198,808 +0.50(+1.55%)
Feb 10, 2006 30.30 32.23 29.96 32.23 152,252 +1.88(+6.19%)
Feb 09, 2006 31.59 31.59 30.07 30.35 152,440 -0.65(-2.10%)
Feb 08, 2006 31.77 32.14 30.14 31.00 273,385 -0.73(-2.30%)
Feb 07, 2006 33.00 33.02 31.50 31.73 328,307 -1.12(-3.41%)
Feb 06, 2006 34.75 34.80 32.80 32.85 216,569 -1.24(-3.64%)
Feb 03, 2006 34.86 35.00 33.70 34.09 149,636 -1.09(-3.10%)
Feb 02, 2006 35.50 35.84 34.83 35.18 102,110 -0.32(-0.90%)
Feb 01, 2006 35.55 35.99 34.80 35.50 159,575 -0.05(-0.14%)
Jan 31, 2006 36.00 36.00 34.78 35.55 236,792 -0.30(-0.84%)
Jan 30, 2006 35.25 35.95 34.51 35.85 165,808 +0.87(+2.49%)
Jan 27, 2006 34.00 35.30 33.52 34.98 163,890 +1.17(+3.46%)
Jan 26, 2006 33.80 34.40 32.57 33.81 290,928 +0.54(+1.62%)
Jan 25, 2006 34.72 34.81 32.81 33.27 512,577 -1.89(-5.38%)
Jan 24, 2006 35.00 35.76 34.95 35.16 128,373 +0.30(+0.86%)
Jan 23, 2006 34.67 35.44 34.52 34.86 169,559 +0.26(+0.75%)
Jan 20, 2006 36.37 36.70 34.10 34.60 414,311 -2.07(-5.64%)
Jan 19, 2006 37.76 37.80 36.12 36.67 384,083 -1.12(-2.96%)
Jan 18, 2006 34.75 37.90 34.75 37.79 513,019 +2.19(+6.15%)
Jan 17, 2006 34.93 36.15 34.75 35.60 559,482 +1.62(+4.77%)
Jan 13, 2006 34.36 34.84 33.80 33.98 174,799 -0.15(-0.44%)
Jan 12, 2006 34.50 34.50 33.70 34.13 179,800 +0.03(+0.09%)
Jan 11, 2006 35.02 35.40 33.77 34.10 301,523 -0.65(-1.87%)
Jan 10, 2006 33.03 35.40 32.78 34.75 524,384 +1.72(+5.21%)
Jan 09, 2006 33.27 33.65 32.53 33.03 237,935 -0.02(-0.06%)
Jan 06, 2006 34.13 34.95 32.92 33.05 774,150 -0.66(-1.96%)
Jan 05, 2006 32.10 34.12 31.84 33.71 545,753 +1.87(+5.87%)
Jan 04, 2006 32.65 32.96 31.78 31.84 295,502 -0.56(-1.73%)
Jan 03, 2006 34.08 34.39 31.86 32.40 438,475 -0.93(-2.79%)
Dec 30, 2005 34.15 34.15 32.38 33.33 524,894 -0.61(-1.80%)
Dec 29, 2005 31.16 34.07 30.95 33.94 681,627 +2.99(+9.66%)
Dec 28, 2005 31.50 31.75 30.55 30.95 137,900 -0.41(-1.31%)
Dec 27, 2005 31.70 31.92 30.03 31.36 300,400 -0.35(-1.10%)
Dec 23, 2005 33.00 33.00 31.53 31.71 308,422 -1.29(-3.91%)
Dec 22, 2005 32.03 33.00 31.90 33.00 311,784 +1.59(+5.06%)
Dec 21, 2005 31.22 31.85 31.21 31.41 107,037 +0.19(+0.61%)
Dec 20, 2005 31.60 31.60 30.55 31.22 190,952 +0.35(+1.13%)
Dec 19, 2005 31.50 32.38 30.59 30.87 633,602 +0.55(+1.81%)
Dec 16, 2005 30.48 30.80 29.73 30.32 360,806 -0.18(-0.59%)
Dec 15, 2005 30.50 30.70 29.12 30.50 386,697 +1.74(+6.05%)
Dec 14, 2005 29.50 29.50 28.50 28.76 307,581 -0.69(-2.34%)
Dec 13, 2005 30.39 30.39 29.25 29.45 152,476 -0.51(-1.70%)
Dec 12, 2005 30.94 30.99 29.88 29.96 161,101 -0.77(-2.51%)
Dec 09, 2005 31.25 31.25 30.36 30.73 124,045 -0.14(-0.45%)
Dec 08, 2005 31.47 31.47 30.30 30.87 142,821 +0.22(+0.72%)
Dec 07, 2005 30.45 30.70 29.85 30.65 205,499 +0.80(+2.68%)
Dec 06, 2005 32.35 32.95 29.78 29.85 478,925 -2.05(-6.43%)
Dec 05, 2005 30.84 32.17 30.21 31.90 312,580 +1.75(+5.80%)
Dec 02, 2005 28.90 30.99 28.80 30.15 442,914 +1.14(+3.93%)
Dec 01, 2005 29.50 29.78 28.50 29.01 146,512 -0.22(-0.75%)
Nov 30, 2005 29.19 29.60 28.96 29.23 138,955 +0.38(+1.32%)
Nov 29, 2005 28.57 29.19 28.21 28.85 245,537 +0.18(+0.63%)
Nov 28, 2005 30.00 30.00 28.62 28.67 248,819 -1.07(-3.60%)
Nov 25, 2005 29.40 30.00 29.20 29.74 101,000 +0.00(+0.00%)
Nov 23, 2005 29.60 30.37 28.80 29.74 421,749 -0.15(-0.50%)
Nov 22, 2005 28.82 30.85 28.42 29.89 956,959 +1.44(+5.06%)
Nov 21, 2005 29.41 29.99 28.13 28.45 703,264 -1.05(-3.56%)
Nov 18, 2005 30.04 31.00 29.50 29.50 490,638 -0.66(-2.19%)
Nov 17, 2005 31.63 32.17 30.15 30.16 471,382 -0.70(-2.27%)
Nov 16, 2005 30.25 31.70 29.25 30.86 1,065,575 +0.26(+0.85%)
Nov 15, 2005 32.24 33.62 29.98 30.60 1,468,411 -2.10(-6.42%)
Nov 14, 2005 35.98 36.20 32.70 32.70 1,876,947 -3.81(-10.44%)
Nov 11, 2005 34.50 37.33 32.99 36.51 4,599,188 +2.01(+5.83%)
Nov 10, 2005 33.75 35.16 31.33 34.50 7,765,465 +7.80(+29.21%)
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.