Indicators

Irobot Corp (NQ: IRBT )

9.157 +0.257 (+2.88%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.