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, 2007	18.10	18.34	17.82	18.27	335,462	+0.04(+0.22%)
Jan 30, 2007	18.75	18.81	18.20	18.23	374,853	-0.35(-1.88%)
Jan 29, 2007	19.25	19.48	18.44	18.58	468,661	+0.10(+0.54%)
Jan 26, 2007	18.28	18.64	18.16	18.48	619,273	+0.19(+1.04%)
Jan 25, 2007	18.41	18.55	18.25	18.29	98,004	-0.17(-0.92%)
Jan 24, 2007	18.13	18.48	17.98	18.46	111,853	+0.32(+1.76%)
Jan 23, 2007	17.94	18.19	17.85	18.14	112,779	+0.14(+0.78%)
Jan 22, 2007	18.48	18.48	17.80	18.00	96,435	-0.29(-1.59%)
Jan 19, 2007	18.31	18.34	17.55	18.29	226,478	+0.03(+0.16%)
Jan 18, 2007	18.50	18.50	18.19	18.26	134,145	-0.14(-0.77%)
Jan 17, 2007	18.67	18.70	18.40	18.40	137,163	-0.24(-1.28%)
Jan 16, 2007	18.23	18.75	18.11	18.64	235,726	+0.55(+3.04%)
Jan 12, 2007	18.10	18.25	17.98	18.09	116,540	+0.00(+0.00%)
Jan 11, 2007	17.99	18.28	17.81	18.09	110,874	+0.20(+1.12%)
Jan 10, 2007	18.17	18.29	17.76	17.89	174,671	-0.31(-1.70%)
Jan 09, 2007	17.54	18.29	17.54	18.20	214,456	+0.64(+3.64%)
Jan 08, 2007	17.72	18.04	17.31	17.56	264,734	-0.21(-1.18%)
Jan 05, 2007	17.85	17.96	17.65	17.77	225,397	-0.10(-0.56%)
Jan 04, 2007	18.06	18.25	17.50	17.87	226,859	-0.12(-0.67%)

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.