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 30, 2011 35.00 35.49 34.81 35.29 138,586 +0.39(+1.12%)
Jun 29, 2011 34.53 34.96 34.30 34.90 208,167 +0.47(+1.37%)
Jun 28, 2011 33.77 34.43 33.70 34.43 170,565 +0.68(+2.01%)
Jun 27, 2011 32.92 34.07 32.80 33.75 223,024 +0.95(+2.90%)
Jun 24, 2011 32.66 32.86 32.25 32.80 426,557 +0.29(+0.89%)
Jun 23, 2011 30.83 32.58 30.25 32.51 236,930 +1.43(+4.60%)
Jun 22, 2011 30.65 31.74 30.61 31.08 131,387 +0.13(+0.42%)
Jun 21, 2011 30.77 31.13 30.58 30.95 188,716 +0.48(+1.58%)
Jun 20, 2011 30.38 30.71 30.10 30.47 190,021 +0.36(+1.20%)
Jun 17, 2011 30.44 30.85 30.00 30.11 718,378 -0.14(-0.46%)
Jun 16, 2011 30.19 30.68 29.46 30.25 192,559 -0.08(-0.26%)
Jun 15, 2011 30.74 31.13 30.08 30.33 136,340 -0.79(-2.54%)
Jun 14, 2011 31.06 31.58 30.89 31.12 169,601 +0.37(+1.20%)
Jun 13, 2011 30.63 31.39 30.63 30.75 217,294 +0.19(+0.62%)
Jun 10, 2011 31.17 31.37 30.06 30.56 229,645 -0.84(-2.68%)
Jun 09, 2011 30.77 31.64 30.33 31.40 176,942 +0.65(+2.11%)
Jun 08, 2011 31.34 31.34 30.63 30.75 149,960 -0.68(-2.16%)
Jun 07, 2011 31.55 32.18 30.75 31.43 175,768 +0.16(+0.51%)
Jun 06, 2011 31.87 32.00 31.14 31.27 228,222 -0.68(-2.13%)
Jun 03, 2011 32.01 32.21 31.66 31.95 202,230 +0.95(+3.06%)
May 24, 2011 31.57 31.77 30.85 31.00 169,060 -0.53(-1.68%)
May 23, 2011 31.79 32.72 31.30 31.53 497,136 +0.31(+0.99%)
May 20, 2011 30.39 31.33 30.39 31.22 300,532 +0.58(+1.89%)
May 19, 2011 31.17 31.19 30.14 30.64 219,017 -0.15(-0.49%)
May 18, 2011 30.30 31.00 30.30 30.79 345,586 +0.52(+1.72%)
May 17, 2011 30.70 30.95 30.00 30.27 499,768 -0.93(-2.98%)
May 16, 2011 33.00 33.05 31.11 31.20 476,302 -1.89(-5.71%)
May 13, 2011 33.98 34.12 33.04 33.09 129,490 -0.73(-2.16%)
May 12, 2011 33.07 34.20 32.53 33.82 161,389 +0.52(+1.56%)
May 11, 2011 34.48 34.48 33.14 33.30 205,130 -1.25(-3.62%)
May 10, 2011 34.13 34.63 33.99 34.55 188,062 +0.70(+2.07%)
May 09, 2011 33.37 34.08 33.00 33.85 155,666 +0.38(+1.14%)
May 06, 2011 34.51 34.72 33.26 33.47 287,870 -0.75(-2.19%)
May 05, 2011 32.11 34.27 31.97 34.22 526,910 +1.75(+5.39%)
May 04, 2011 32.99 32.99 31.57 32.47 354,275 -0.40(-1.22%)
May 03, 2011 34.54 34.71 32.08 32.87 495,580 -1.76(-5.08%)
May 02, 2011 34.82 35.49 34.26 34.63 274,145 -0.79(-2.23%)
Apr 29, 2011 35.91 36.00 35.27 35.42 353,091 -0.89(-2.45%)
Apr 28, 2011 35.49 36.50 35.41 36.31 259,082 +0.94(+2.66%)
Apr 27, 2011 37.99 37.99 34.21 35.37 989,573 -3.05(-7.94%)
Apr 26, 2011 37.43 39.00 37.06 38.42 763,414 +1.93(+5.29%)
Apr 25, 2011 35.90 36.88 35.60 36.49 252,594 +0.12(+0.33%)
Apr 21, 2011 36.42 36.47 36.01 36.37 209,659 +0.12(+0.33%)
Apr 20, 2011 36.04 36.67 35.53 36.25 271,693 +0.62(+1.74%)
Apr 19, 2011 35.66 35.79 35.31 35.63 327,856 +0.17(+0.48%)
Apr 18, 2011 35.90 35.95 34.62 35.46 267,834 -0.44(-1.23%)
Apr 15, 2011 34.81 35.93 34.65 35.90 253,480 +1.10(+3.16%)
Apr 14, 2011 35.55 35.90 34.60 34.80 334,121 -0.86(-2.41%)
Apr 13, 2011 33.38 36.00 33.05 35.66 793,616 +4.19(+13.31%)
Apr 12, 2011 31.37 31.94 31.36 31.47 201,219 -0.39(-1.22%)
Apr 11, 2011 32.55 32.75 31.45 31.86 285,012 -0.59(-1.82%)
Apr 08, 2011 33.63 33.63 32.08 32.45 272,102 -1.18(-3.51%)
Apr 07, 2011 34.20 34.22 33.53 33.63 169,596 -0.38(-1.12%)
Apr 06, 2011 33.46 34.08 33.20 34.01 222,351 +0.93(+2.81%)
Apr 05, 2011 33.13 33.45 32.85 33.08 120,383 -0.33(-0.99%)
Apr 04, 2011 33.74 33.74 33.00 33.41 168,945 -0.07(-0.21%)
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.