Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irobot Corp (NQ: IRBT )

8.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 29, 2018 77.97 75.75 75.77 690,406 -0.53(-0.69%)
Jun 28, 2018 76.09 76.85 75.31 76.30 395,188 +0.28(+0.37%)
Jun 27, 2018 75.77 77.49 75.43 76.02 517,285 +0.62(+0.82%)
Jun 26, 2018 74.76 76.35 74.44 75.40 354,750 +0.98(+1.32%)
Jun 25, 2018 75.38 76.00 73.51 74.42 565,666 -1.50(-1.98%)
Jun 22, 2018 77.37 77.76 75.59 75.92 656,776 -1.22(-1.58%)
Jun 21, 2018 78.32 78.32 75.50 77.14 559,005 -1.23(-1.57%)
Jun 20, 2018 78.34 79.10 77.70 78.37 466,729 +0.40(+0.51%)
Jun 19, 2018 78.06 79.33 76.13 77.97 755,073 -1.10(-1.39%)
Jun 18, 2018 78.50 79.28 77.58 79.07 500,979 +0.15(+0.19%)
Jun 15, 2018 81.70 79.99 78.92 1,161,044 -1.07(-1.34%)
Jun 14, 2018 78.00 80.03 77.43 79.99 720,579 +2.59(+3.35%)
Jun 13, 2018 78.68 80.94 76.35 77.40 1,292,782 -1.75(-2.21%)
Jun 12, 2018 73.75 81.40 73.52 79.15 2,747,983 +5.81(+7.92%)
Jun 11, 2018 69.41 73.42 69.41 73.34 891,881 +3.77(+5.42%)
Jun 08, 2018 68.74 69.89 68.09 69.57 510,277 +0.53(+0.77%)
Jun 07, 2018 68.16 69.29 67.31 69.04 626,081 +0.69(+1.01%)
Jun 06, 2018 66.22 69.25 65.95 68.35 933,238 +2.43(+3.69%)
Jun 05, 2018 65.29 66.08 65.00 65.92 510,915 +0.56(+0.86%)
Jun 04, 2018 64.10 65.64 64.10 65.36 659,796 +1.63(+2.56%)
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.