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 (%)
Nov 30, 2020	79.19	79.67	76.62	78.43	920,999	-0.70(-0.88%)
Nov 27, 2020	78.98	79.45	76.90	79.13	295,800	+0.81(+1.03%)
Nov 25, 2020	77.95	79.91	77.56	78.32	584,200	+0.65(+0.84%)
Nov 24, 2020	80.70	80.77	76.66	77.67	597,617	-2.17(-2.72%)
Nov 23, 2020	78.75	80.89	78.27	79.84	485,324	+1.46(+1.86%)
Nov 20, 2020	78.14	78.97	77.28	78.38	485,600	+0.45(+0.58%)
Nov 19, 2020	76.13	78.68	75.88	77.93	551,603	+2.41(+3.19%)
Nov 18, 2020	77.98	78.49	75.43	75.52	646,970	-2.35(-3.02%)
Nov 17, 2020	77.24	78.50	75.76	77.87	705,211	+0.85(+1.10%)
Nov 16, 2020	76.45	77.89	75.73	77.02	721,250	+0.49(+0.64%)
Nov 13, 2020	76.35	77.14	74.60	76.53	533,100	+0.92(+1.22%)
Nov 12, 2020	76.66	77.04	75.01	75.61	588,411	-0.78(-1.02%)
Nov 11, 2020	72.61	77.06	72.00	76.39	1,187,122	+5.01(+7.02%)
Nov 10, 2020	74.57	74.57	71.10	71.38	1,278,682	-1.21(-1.67%)
Nov 09, 2020	81.00	82.68	72.50	72.59	2,643,952	-12.61(-14.80%)
Nov 06, 2020	83.72	86.54	83.26	85.20	601,300	+1.28(+1.53%)
Nov 05, 2020	81.75	85.13	81.04	83.92	635,541	+2.99(+3.69%)
Nov 04, 2020	83.04	84.39	80.74	80.93	724,872	-1.17(-1.43%)
Nov 03, 2020	81.90	82.85	80.52	82.10	670,920	+1.11(+1.37%)

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.