Indicators

Irobot Corp (NQ: IRBT )

13.62 +2.40 (+21.43%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.70	12.50	11.50	12.50	212,133	+0.80(+6.84%)
May 28, 2009	12.01	12.06	11.51	11.70	196,230	-0.05(-0.43%)
May 27, 2009	12.48	12.59	11.68	11.75	136,760	-0.78(-6.23%)
May 26, 2009	11.94	12.56	11.93	12.53	78,925	+0.51(+4.24%)
May 22, 2009	12.03	12.40	12.00	12.02	66,277	+0.03(+0.25%)
May 21, 2009	12.03	12.33	11.54	11.99	96,369	-0.08(-0.66%)
May 20, 2009	12.26	12.69	12.05	12.07	90,405	-0.13(-1.07%)
May 19, 2009	12.50	12.59	12.17	12.20	125,566	-0.29(-2.32%)
May 18, 2009	12.22	12.60	12.04	12.49	110,473	+0.46(+3.82%)
May 15, 2009	12.45	12.45	11.92	12.03	117,670	-0.32(-2.59%)
May 14, 2009	11.94	12.60	11.83	12.35	103,309	+0.40(+3.35%)
May 13, 2009	12.06	12.50	11.80	11.95	131,225	-0.51(-4.09%)
May 12, 2009	12.45	12.65	12.00	12.46	156,497	+0.18(+1.47%)
May 11, 2009	11.99	12.34	11.82	12.28	83,649	+0.09(+0.74%)
May 08, 2009	12.07	12.54	12.02	12.19	104,708	+0.34(+2.87%)
May 07, 2009	12.03	12.18	11.37	11.85	122,945	-0.15(-1.25%)
May 06, 2009	12.05	12.31	11.64	12.00	170,995	+0.05(+0.42%)
May 05, 2009	11.90	12.22	11.61	11.95	136,381	+0.05(+0.42%)
May 04, 2009	11.75	12.14	11.19	11.90	152,978	+0.45(+3.93%)

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.