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 (%)
Feb 28, 2023 41.88 42.02 40.90 41.09 474,939 -0.79(-1.89%)
Feb 27, 2023 42.32 42.46 41.12 41.88 494,421 -0.39(-0.92%)
Feb 24, 2023 41.99 42.50 41.99 42.27 360,149 +0.03(+0.07%)
Feb 23, 2023 41.94 42.24 41.58 42.24 398,315 +0.25(+0.60%)
Feb 22, 2023 42.21 42.56 41.40 41.99 477,386 +0.32(+0.77%)
Feb 21, 2023 41.00 41.90 40.97 41.67 396,495 +0.48(+1.17%)
Feb 17, 2023 41.82 41.88 41.08 41.19 506,993 -0.56(-1.34%)
Feb 16, 2023 41.50 41.96 41.46 41.75 293,418 +0.02(+0.05%)
Feb 15, 2023 40.99 41.99 40.95 41.73 601,849 +0.40(+0.97%)
Feb 14, 2023 41.70 42.45 41.20 41.33 816,233 -0.14(-0.34%)
Feb 13, 2023 41.20 41.70 41.07 41.47 523,357 +0.01(+0.02%)
Feb 10, 2023 41.69 41.69 41.31 41.46 350,496 -0.24(-0.58%)
Feb 09, 2023 41.95 42.36 41.56 41.70 213,718 -0.09(-0.22%)
Feb 08, 2023 42.46 42.76 41.77 41.79 292,288 -0.67(-1.58%)
Feb 07, 2023 42.37 42.67 42.00 42.46 315,348 +0.15(+0.35%)
Feb 06, 2023 43.05 43.20 42.07 42.31 584,524 -0.92(-2.13%)
Feb 03, 2023 44.80 44.81 42.97 43.23 1,168,029 -1.59(-3.55%)
Feb 02, 2023 45.41 45.73 44.50 44.82 638,378 -0.42(-0.93%)
Feb 01, 2023 45.12 46.14 45.00 45.24 714,290 +0.24(+0.53%)
Jan 31, 2023 45.31 45.76 44.99 45.00 627,447 -0.11(-0.24%)
Jan 30, 2023 45.36 45.69 45.10 45.11 189,606 -0.25(-0.55%)
Jan 27, 2023 45.44 46.00 44.98 45.36 661,047 -0.22(-0.48%)
Jan 26, 2023 46.23 46.23 45.30 45.58 409,551 -0.44(-0.96%)
Jan 25, 2023 45.77 46.48 45.76 46.02 212,795 +0.05(+0.11%)
Jan 24, 2023 46.69 47.03 45.95 45.97 360,191 -0.62(-1.33%)
Jan 23, 2023 45.91 46.85 45.91 46.59 343,622 +0.71(+1.55%)
Jan 20, 2023 46.79 46.79 45.65 45.88 590,022 -0.68(-1.46%)
Jan 19, 2023 47.23 47.40 46.56 46.56 264,097 -0.78(-1.65%)
Jan 18, 2023 48.15 48.25 47.13 47.34 334,541 -0.78(-1.62%)
Jan 17, 2023 47.99 48.24 47.93 48.12 172,628 +0.14(+0.29%)
Jan 13, 2023 48.01 48.44 47.78 47.98 201,795 -0.31(-0.64%)
Jan 12, 2023 48.72 48.72 48.20 48.29 304,266 -0.18(-0.37%)
Jan 11, 2023 48.52 48.55 48.29 48.47 208,844 +0.01(+0.02%)
Jan 10, 2023 48.35 48.53 48.26 48.46 188,628 +0.13(+0.27%)
Jan 09, 2023 48.15 48.80 48.03 48.33 313,886 +0.16(+0.33%)
Jan 06, 2023 48.27 48.59 48.12 48.17 357,614 -0.30(-0.62%)
Jan 05, 2023 48.45 48.69 48.33 48.47 305,566 -0.10(-0.21%)
Jan 04, 2023 48.32 48.73 48.32 48.57 379,075 +0.31(+0.64%)
Jan 03, 2023 48.22 48.50 47.92 48.26 256,493 +0.13(+0.27%)
Dec 30, 2022 47.91 48.37 47.73 48.13 242,262 +0.14(+0.29%)
Dec 29, 2022 48.13 48.24 47.80 47.99 289,195 -0.10(-0.21%)
Dec 28, 2022 48.00 48.16 47.80 48.09 187,549 +0.12(+0.25%)
Dec 27, 2022 47.56 48.08 47.53 47.97 142,021 -0.02(-0.04%)
Dec 23, 2022 48.01 48.05 47.74 47.99 152,157 +0.03(+0.06%)
Dec 22, 2022 47.90 48.14 47.68 47.96 265,719 -0.05(-0.10%)
Dec 21, 2022 47.56 48.05 47.56 48.01 273,830 +0.32(+0.67%)
Dec 20, 2022 47.85 48.29 47.56 47.69 415,200 -0.12(-0.25%)
Dec 19, 2022 47.67 48.03 47.30 47.81 409,669 -0.10(-0.21%)
Dec 16, 2022 47.07 48.02 47.07 47.91 1,104,476 +0.48(+1.01%)
Dec 15, 2022 47.44 47.99 47.33 47.43 555,408 -0.01(-0.02%)
Dec 14, 2022 48.52 48.68 47.26 47.44 833,634 -1.24(-2.55%)
Dec 13, 2022 49.51 50.17 48.66 48.68 524,902 -0.57(-1.16%)
Dec 12, 2022 49.38 49.86 49.07 49.25 311,910 -0.34(-0.69%)
Dec 09, 2022 49.80 50.34 49.59 49.59 232,527 -0.58(-1.16%)
Dec 08, 2022 50.41 50.89 50.00 50.17 253,090 -0.36(-0.71%)
Dec 07, 2022 51.49 51.69 50.50 50.53 626,065 -1.07(-2.07%)
Dec 06, 2022 52.64 52.71 51.24 51.60 903,320 -1.32(-2.49%)
Dec 05, 2022 52.77 53.25 52.55 52.92 465,106 +0.04(+0.08%)
Dec 02, 2022 51.90 52.90 51.82 52.88 265,601 +0.61(+1.17%)
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.