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 (%)
Sep 29, 2023 39.55 39.57 37.75 37.90 210,137 -1.38(-3.51%)
Sep 28, 2023 39.37 39.66 39.16 39.28 186,328 +0.00(+0.00%)
Sep 27, 2023 38.00 39.74 37.75 39.28 321,206 +1.43(+3.78%)
Sep 26, 2023 37.55 37.98 37.32 37.85 374,848 +0.17(+0.45%)
Sep 25, 2023 37.09 37.71 37.20 37.68 140,104 +0.38(+1.02%)
Sep 22, 2023 37.29 37.75 37.09 37.30 150,797 -0.02(-0.05%)
Sep 21, 2023 37.09 37.85 36.91 37.32 223,007 +0.00(+0.00%)
Sep 20, 2023 37.64 38.29 36.94 37.32 286,053 -0.28(-0.74%)
Sep 19, 2023 35.51 37.81 35.23 37.60 336,801 +2.11(+5.95%)
Sep 18, 2023 35.01 35.54 34.33 35.49 409,044 +0.39(+1.11%)
Sep 15, 2023 35.36 35.50 34.89 35.10 503,223 -0.21(-0.59%)
Sep 14, 2023 35.46 35.77 34.94 35.31 180,565 -0.08(-0.23%)
Sep 13, 2023 35.22 36.02 35.11 35.39 354,150 -0.06(-0.17%)
Sep 12, 2023 35.75 36.25 35.20 35.45 225,992 -0.35(-0.98%)
Sep 11, 2023 35.84 36.32 35.50 35.80 337,979 -0.54(-1.49%)
Sep 08, 2023 37.09 37.30 36.29 36.34 261,944 -0.84(-2.26%)
Sep 07, 2023 36.58 37.37 36.28 37.18 328,635 +0.14(+0.38%)
Sep 06, 2023 37.69 37.69 36.16 37.04 426,486 -0.75(-1.98%)
Sep 05, 2023 38.04 38.71 37.79 37.79 243,451 -0.98(-2.53%)
Sep 01, 2023 38.98 39.29 38.17 38.77 196,272 -0.12(-0.31%)
Aug 31, 2023 38.80 39.41 38.36 38.89 282,019 +0.01(+0.03%)
Aug 30, 2023 38.79 39.26 38.66 38.88 165,753 -0.11(-0.28%)
Aug 29, 2023 39.40 39.42 38.80 38.99 304,040 -0.44(-1.12%)
Aug 28, 2023 39.06 39.50 39.06 39.43 262,129 +0.32(+0.82%)
Aug 25, 2023 38.06 39.31 37.80 39.11 187,327 +1.08(+2.84%)
Aug 24, 2023 37.70 38.22 37.18 38.03 175,911 +0.29(+0.77%)
Aug 23, 2023 38.27 38.69 37.66 37.74 175,531 -0.63(-1.64%)
Aug 22, 2023 36.99 38.62 36.95 38.37 238,166 +1.23(+3.31%)
Aug 21, 2023 37.12 37.47 36.60 37.14 174,327 +0.17(+0.46%)
Aug 18, 2023 36.69 37.00 36.65 36.97 179,589 -0.02(-0.05%)
Aug 17, 2023 37.00 37.60 36.73 36.99 215,983 -0.19(-0.51%)
Aug 16, 2023 37.15 37.98 36.59 37.18 220,360 -0.31(-0.83%)
Aug 15, 2023 37.04 37.55 36.59 37.49 200,132 +0.24(+0.64%)
Aug 14, 2023 37.53 37.62 37.07 37.25 209,757 -0.48(-1.27%)
Aug 11, 2023 38.85 39.08 37.42 37.73 320,040 -1.32(-3.38%)
Aug 10, 2023 38.70 39.21 38.59 39.05 168,264 +0.17(+0.44%)
Aug 09, 2023 39.28 40.17 38.48 38.88 392,403 +0.21(+0.54%)
Aug 08, 2023 38.65 39.19 38.30 38.67 532,064 -0.41(-1.05%)
Aug 07, 2023 39.05 39.29 38.65 39.08 208,297 +0.03(+0.08%)
Aug 04, 2023 38.73 39.14 38.42 39.05 214,110 +0.33(+0.85%)
Aug 03, 2023 39.00 39.41 38.59 38.72 154,957 -0.31(-0.79%)
Aug 02, 2023 39.74 40.13 38.70 39.03 281,028 -0.91(-2.28%)
Aug 01, 2023 39.76 40.09 39.51 39.94 251,340 -0.06(-0.15%)
Jul 31, 2023 39.72 40.31 39.71 40.00 245,104 +0.45(+1.14%)
Jul 28, 2023 38.94 40.11 38.90 39.55 306,875 +0.61(+1.57%)
Jul 27, 2023 39.86 40.36 38.90 38.94 540,195 -1.06(-2.65%)
Jul 26, 2023 40.56 41.02 39.68 40.00 470,371 -0.46(-1.14%)
Jul 25, 2023 43.01 43.01 40.10 40.46 2,413,619 -6.44(-13.73%)
Jul 24, 2023 47.42 47.59 46.65 46.90 234,491 -0.52(-1.10%)
Jul 21, 2023 48.31 48.31 47.30 47.42 262,623 -0.54(-1.13%)
Jul 20, 2023 48.00 48.26 47.46 47.96 258,167 -0.81(-1.66%)
Jul 19, 2023 50.49 51.49 48.77 48.77 562,629 -1.63(-3.23%)
Jul 18, 2023 49.67 50.60 49.23 50.40 349,319 +1.19(+2.42%)
Jul 17, 2023 48.13 49.55 48.13 49.21 266,651 +1.29(+2.69%)
Jul 14, 2023 47.28 48.14 46.42 47.92 320,144 +0.65(+1.38%)
Jul 13, 2023 47.28 47.76 47.08 47.27 290,138 +0.27(+0.57%)
Jul 12, 2023 47.05 47.27 46.28 47.00 364,336 +0.26(+0.56%)
Jul 11, 2023 45.59 47.19 45.41 46.74 621,315 +1.00(+2.19%)
Jul 10, 2023 46.02 46.50 45.49 45.74 258,177 -0.63(-1.36%)
Jul 07, 2023 45.03 47.08 44.98 46.37 249,952 +1.27(+2.82%)
Jul 06, 2023 44.79 45.64 44.40 45.10 565,402 -0.04(-0.09%)
Jul 05, 2023 45.33 45.47 44.88 45.14 320,635 -0.23(-0.51%)
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.