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 (%)
Jan 30, 2009 7.660 8.000 7.540 7.600 83,996 +0.06(+0.80%)
Jan 29, 2009 7.900 7.910 7.540 7.540 88,055 -0.47(-5.87%)
Jan 28, 2009 7.800 8.450 7.800 8.010 109,959 +0.35(+4.57%)
Jan 27, 2009 7.430 7.750 7.400 7.660 47,289 +0.23(+3.10%)
Jan 26, 2009 7.380 7.570 7.160 7.430 82,747 +0.05(+0.68%)
Jan 23, 2009 7.350 7.600 7.310 7.380 48,453 -0.10(-1.34%)
Jan 22, 2009 7.760 7.890 7.310 7.480 96,961 -0.36(-4.59%)
Jan 21, 2009 7.750 8.290 7.580 7.840 196,712 +0.20(+2.62%)
Jan 20, 2009 8.340 8.360 7.500 7.640 147,466 -0.75(-8.94%)
Jan 16, 2009 8.640 9.230 8.190 8.390 76,838 -0.19(-2.21%)
Jan 15, 2009 8.460 8.580 8.030 8.580 63,008 +0.11(+1.30%)
Jan 14, 2009 8.880 8.880 8.160 8.470 81,866 -0.55(-6.10%)
Jan 13, 2009 8.640 9.060 8.570 9.020 49,960 +0.40(+4.64%)
Jan 12, 2009 8.800 9.000 8.550 8.620 62,968 -0.18(-2.05%)
Jan 09, 2009 8.890 9.240 8.800 8.800 70,167 -0.47(-5.07%)
Jan 08, 2009 9.220 9.310 8.950 9.270 49,636 -0.01(-0.11%)
Jan 07, 2009 9.640 9.640 8.700 9.280 243,906 -0.92(-9.02%)
Jan 06, 2009 9.760 10.20 9.640 10.20 78,926 +0.61(+6.36%)
Jan 05, 2009 9.320 9.790 9.080 9.590 46,668 +0.23(+2.46%)
Jan 02, 2009 9.040 9.440 8.980 9.360 78,167 +0.33(+3.65%)
Dec 31, 2008 8.970 9.180 8.890 9.030 138,757 +0.08(+0.89%)
Dec 30, 2008 9.020 9.120 8.880 8.950 82,963 -0.04(-0.44%)
Dec 29, 2008 9.220 9.410 8.920 8.990 72,228 -0.30(-3.23%)
Dec 26, 2008 9.150 9.400 8.910 9.290 43,599 +0.17(+1.86%)
Dec 24, 2008 9.110 9.150 9.000 9.120 12,634 +0.00(+0.00%)
Dec 23, 2008 9.820 10.00 9.050 9.120 80,603 -0.67(-6.84%)
Dec 22, 2008 10.20 10.20 9.280 9.790 78,107 -0.40(-3.93%)
Dec 19, 2008 9.940 10.30 9.840 10.19 139,970 +0.63(+6.59%)
Dec 18, 2008 9.510 9.840 9.440 9.560 52,349 +0.07(+0.74%)
Dec 17, 2008 9.440 9.800 9.330 9.490 116,676 +0.00(+0.00%)
Dec 16, 2008 9.180 9.530 9.060 9.490 103,869 +0.53(+5.92%)
Dec 15, 2008 9.250 9.260 8.900 8.960 96,312 -0.23(-2.50%)
Dec 12, 2008 9.460 9.480 8.810 9.190 136,976 -0.41(-4.27%)
Dec 11, 2008 9.770 10.36 9.490 9.600 78,934 -0.36(-3.61%)
Dec 10, 2008 9.860 10.05 9.470 9.960 123,231 +0.21(+2.15%)
Dec 09, 2008 10.84 11.11 9.692 9.750 118,327 -1.21(-11.04%)
Dec 08, 2008 10.42 11.00 10.24 10.96 128,378 +0.71(+6.93%)
Dec 05, 2008 9.310 10.34 8.840 10.25 88,920 +0.80(+8.47%)
Dec 04, 2008 10.24 10.34 9.340 9.450 65,093 -0.61(-6.06%)
Dec 03, 2008 9.490 10.27 9.390 10.06 64,877 +0.42(+4.36%)
Dec 02, 2008 9.310 9.890 9.090 9.640 77,466 +0.52(+5.70%)
Dec 01, 2008 10.19 10.59 9.000 9.120 125,434 -1.32(-12.64%)
Nov 28, 2008 10.09 10.59 9.960 10.44 59,896 +0.21(+2.05%)
Nov 26, 2008 9.240 10.23 8.570 10.23 110,292 +0.78(+8.25%)
Nov 25, 2008 9.380 9.690 8.810 9.450 145,666 +0.21(+2.27%)
Nov 24, 2008 8.600 9.500 8.300 9.240 153,287 +0.75(+8.83%)
Nov 21, 2008 7.330 8.710 7.170 8.490 328,466 +1.25(+17.27%)
Nov 20, 2008 8.410 8.410 7.240 7.240 241,242 -1.26(-14.82%)
Nov 19, 2008 9.080 9.430 8.420 8.500 243,303 -0.61(-6.70%)
Nov 18, 2008 9.490 9.600 9.000 9.110 232,520 -0.34(-3.60%)
Nov 17, 2008 9.810 9.960 9.270 9.450 90,210 -0.47(-4.74%)
Nov 14, 2008 10.27 10.75 9.920 9.920 81,806 -0.47(-4.52%)
Nov 13, 2008 9.740 10.43 9.090 10.39 132,552 +0.72(+7.45%)
Nov 12, 2008 10.34 10.49 9.600 9.670 109,147 -0.77(-7.38%)
Nov 11, 2008 10.53 11.02 10.41 10.44 107,863 -0.16(-1.51%)
Nov 10, 2008 10.88 11.23 10.41 10.60 63,356 -0.06(-0.56%)
Nov 07, 2008 10.97 11.26 10.55 10.66 75,508 -0.34(-3.09%)
Nov 06, 2008 10.86 11.18 10.63 11.00 86,299 +0.05(+0.46%)
Nov 05, 2008 11.61 11.85 10.91 10.95 133,587 -0.81(-6.89%)
Nov 04, 2008 10.41 11.76 10.40 11.76 231,553 +0.83(+7.59%)
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.