Indicators

Irobot Corp (NQ: IRBT )

10.84 -0.36 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.82	23.00	22.59	22.76	160,131	-0.23(-1.00%)
Sep 27, 2012	22.93	23.20	22.65	22.99	152,448	+0.13(+0.57%)
Sep 26, 2012	23.21	23.40	22.54	22.86	317,847	-0.33(-1.42%)
Sep 25, 2012	24.14	24.34	23.07	23.19	320,184	-0.80(-3.33%)
Sep 24, 2012	23.72	24.10	23.60	23.99	151,713	+0.16(+0.67%)
Sep 21, 2012	24.25	24.27	23.58	23.83	1,424,909	-0.07(-0.29%)
Sep 20, 2012	24.48	24.67	23.70	23.90	263,586	-0.83(-3.36%)
Sep 19, 2012	25.66	25.74	24.40	24.73	472,440	-0.77(-3.02%)
Sep 18, 2012	26.12	26.27	25.27	25.50	219,121	-0.51(-1.96%)
Sep 17, 2012	26.15	26.34	25.84	26.01	226,249	-0.36(-1.37%)
Sep 14, 2012	26.34	27.16	26.23	26.37	349,564	+0.14(+0.53%)
Sep 13, 2012	25.77	26.67	25.54	26.23	228,987	+0.44(+1.71%)
Sep 12, 2012	25.65	25.92	25.58	25.79	130,950	+0.09(+0.35%)
Sep 11, 2012	25.75	26.03	25.46	25.70	109,235	-0.13(-0.50%)
Sep 10, 2012	25.81	26.20	25.73	25.83	157,804	-0.16(-0.62%)
Sep 07, 2012	25.91	26.17	25.60	25.99	153,275	+0.17(+0.66%)
Sep 06, 2012	25.54	26.05	25.50	25.82	187,707	+0.29(+1.14%)
Sep 05, 2012	25.38	25.77	25.14	25.53	209,036	+0.05(+0.20%)

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.