Skip to main content

Irobot Corp (NQ: IRBT )

8.660 +0.070 (+0.81%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.75 46.27 44.64 45.25 439,747 +0.51(+1.13%)
Jun 29, 2023 45.39 45.53 44.63 44.74 388,734 -0.88(-1.92%)
Jun 28, 2023 45.11 45.74 44.70 45.62 155,754 +0.38(+0.84%)
Jun 27, 2023 43.54 45.60 43.53 45.24 330,800 +1.43(+3.26%)
Jun 26, 2023 43.30 44.01 43.28 43.81 524,211 +0.44(+1.01%)
Jun 23, 2023 45.30 45.50 43.25 43.37 806,160 -2.04(-4.49%)
Jun 22, 2023 49.66 50.59 44.49 45.41 2,740,508 -4.12(-8.32%)
Jun 21, 2023 50.00 50.12 49.51 49.53 653,535 -0.89(-1.77%)
Jun 20, 2023 50.98 51.20 50.21 50.42 788,954 -0.58(-1.14%)
Jun 16, 2023 49.70 51.03 49.50 51.00 3,910,060 +8.92(+21.20%)
Jun 15, 2023 42.22 42.49 41.86 42.08 422,419 -0.01(-0.02%)
Jun 14, 2023 42.02 42.98 41.87 42.09 583,102 +0.19(+0.45%)
Jun 13, 2023 40.01 42.01 40.01 41.90 584,740 +1.41(+3.48%)
Jun 12, 2023 39.71 40.76 39.71 40.49 425,806 +0.36(+0.90%)
Jun 09, 2023 40.00 40.48 39.90 40.13 327,308 -0.03(-0.07%)
Jun 08, 2023 39.47 40.33 39.31 40.16 335,177 +0.64(+1.62%)
Jun 07, 2023 38.43 39.80 38.19 39.52 429,114 +1.42(+3.73%)
Jun 06, 2023 38.18 38.18 37.61 38.10 309,700 -0.11(-0.29%)
Jun 05, 2023 39.78 40.26 37.85 38.21 495,919 -1.77(-4.43%)
Jun 02, 2023 38.79 40.28 38.79 39.98 508,116 +1.25(+3.23%)
Jun 01, 2023 35.56 39.41 35.50 38.73 1,189,201 +3.28(+9.25%)
May 31, 2023 34.77 36.19 34.59 35.45 751,777 +0.70(+2.01%)
May 30, 2023 33.50 34.77 33.34 34.75 302,482 +1.21(+3.61%)
May 26, 2023 33.61 33.79 33.48 33.54 258,013 -0.33(-0.97%)
May 25, 2023 34.00 34.12 33.55 33.87 294,749 -0.13(-0.38%)
May 24, 2023 32.75 34.84 32.67 34.00 628,456 +1.28(+3.91%)
May 23, 2023 32.00 32.92 31.37 32.72 490,857 +0.92(+2.89%)
May 22, 2023 32.16 32.30 31.65 31.80 418,953 -0.27(-0.84%)
May 19, 2023 32.87 32.87 31.46 32.07 868,779 -0.65(-1.99%)
May 18, 2023 33.06 33.23 32.20 32.72 723,834 -0.58(-1.74%)
May 17, 2023 33.92 34.00 33.11 33.30 555,531 -0.73(-2.15%)
May 16, 2023 33.75 34.05 33.54 34.03 317,179 +0.10(+0.29%)
May 15, 2023 33.76 34.14 33.56 33.93 600,513 +0.18(+0.53%)
May 12, 2023 34.08 34.40 33.49 33.75 703,820 -0.45(-1.32%)
May 11, 2023 35.49 35.62 34.19 34.20 702,062 -1.64(-4.58%)
May 10, 2023 36.25 36.45 34.96 35.84 980,271 -2.44(-6.37%)
May 09, 2023 37.82 38.98 37.66 38.28 423,298 +0.18(+0.47%)
May 08, 2023 37.50 38.14 37.24 38.10 408,591 +0.65(+1.74%)
May 05, 2023 37.79 37.80 36.85 37.45 306,810 -0.34(-0.90%)
May 04, 2023 38.17 38.27 37.39 37.79 283,332 -0.31(-0.81%)
May 03, 2023 38.31 38.83 38.00 38.10 331,055 -0.13(-0.34%)
May 02, 2023 38.81 38.87 38.19 38.23 420,895 -0.69(-1.77%)
May 01, 2023 39.24 39.38 38.85 38.92 325,303 -0.41(-1.04%)
Apr 28, 2023 40.14 40.23 39.23 39.33 470,015 -0.72(-1.80%)
Apr 27, 2023 41.20 41.20 39.90 40.05 466,329 -1.05(-2.55%)
Apr 26, 2023 42.35 42.35 40.65 41.10 706,084 -1.87(-4.35%)
Apr 25, 2023 43.43 43.64 42.97 42.97 297,668 -0.64(-1.47%)
Apr 24, 2023 43.29 43.74 42.99 43.61 249,221 +0.22(+0.51%)
Apr 21, 2023 43.20 43.62 43.02 43.39 246,523 +0.19(+0.44%)
Apr 20, 2023 42.15 43.28 42.01 43.20 404,558 +1.16(+2.76%)
Apr 19, 2023 41.34 42.06 41.29 42.04 469,330 +0.53(+1.28%)
Apr 18, 2023 41.44 41.55 41.14 41.51 262,729 +0.12(+0.29%)
Apr 17, 2023 41.71 41.78 41.17 41.39 170,815 -0.24(-0.58%)
Apr 14, 2023 41.70 41.90 41.55 41.63 154,828 -0.18(-0.43%)
Apr 13, 2023 41.61 41.99 41.44 41.81 194,715 +0.11(+0.26%)
Apr 12, 2023 41.69 42.02 41.56 41.70 117,142 +0.23(+0.55%)
Apr 11, 2023 41.71 42.10 41.46 41.47 196,132 -0.21(-0.50%)
Apr 10, 2023 41.72 41.88 41.34 41.68 203,810 -0.03(-0.07%)
Apr 06, 2023 41.87 42.12 41.65 41.71 444,529 -0.20(-0.48%)
Apr 05, 2023 42.22 42.35 41.71 41.91 385,488 -0.44(-1.04%)
Apr 04, 2023 43.05 43.11 42.15 42.35 302,173 -0.75(-1.74%)
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.