Irobot Corp (NQ: IRBT )

8.640 +0.050 (+0.58%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.920 8.650 7.860 8.590 1,749,443 +0.77(+9.85%)
Mar 26, 2024 8.000 8.260 7.820 7.820 1,257,249 -0.13(-1.64%)
Mar 25, 2024 8.170 8.290 7.900 7.950 1,383,120 -0.24(-2.93%)
Mar 22, 2024 8.340 8.350 7.970 8.190 1,990,463 -0.21(-2.50%)
Mar 21, 2024 8.670 8.920 8.370 8.400 2,526,972 -0.20(-2.33%)
Mar 20, 2024 8.750 8.795 8.510 8.600 1,859,285 -0.23(-2.60%)
Mar 19, 2024 9.120 9.260 8.790 8.830 1,942,764 -0.38(-4.13%)
Mar 18, 2024 9.960 9.966 9.110 9.210 2,305,618 -0.78(-7.81%)
Mar 15, 2024 9.200 10.04 9.200 9.990 7,402,245 +0.65(+6.96%)
Mar 14, 2024 9.730 9.730 9.185 9.340 2,273,768 -0.45(-4.60%)
Mar 13, 2024 9.820 10.27 9.657 9.790 1,666,702 -0.07(-0.71%)
Mar 12, 2024 10.69 10.69 9.860 9.860 2,810,006 -0.84(-7.85%)
Mar 11, 2024 10.29 10.75 10.28 10.70 1,866,661 +0.28(+2.69%)
Mar 08, 2024 10.50 10.91 10.26 10.42 1,378,175 +0.03(+0.29%)
Mar 07, 2024 10.29 10.44 10.06 10.39 1,263,715 +0.10(+0.97%)
Mar 06, 2024 10.33 10.46 10.02 10.29 1,485,147 +0.09(+0.88%)
Mar 05, 2024 10.65 10.65 10.15 10.20 1,700,159 -0.55(-5.12%)
Mar 04, 2024 10.93 11.01 10.46 10.75 2,983,709 -0.45(-4.02%)
Mar 01, 2024 11.28 11.47 10.91 11.20 1,796,873 -0.21(-1.84%)
Feb 29, 2024 11.41 12.79 11.34 11.41 2,708,523 +0.12(+1.06%)
Feb 28, 2024 11.70 11.78 11.04 11.29 2,696,765 -0.49(-4.16%)
Feb 27, 2024 11.15 12.15 10.00 11.78 7,432,357 -0.35(-2.89%)
Feb 26, 2024 11.67 12.33 11.60 12.13 2,754,046 +0.50(+4.30%)
Feb 23, 2024 11.88 12.23 11.52 11.63 2,050,339 -0.34(-2.84%)
Feb 22, 2024 12.08 12.41 11.94 11.97 1,478,912 -0.08(-0.66%)
Feb 21, 2024 12.24 12.43 11.99 12.05 1,124,011 -0.25(-2.03%)
Feb 20, 2024 12.34 12.79 12.21 12.30 1,585,934 -0.04(-0.36%)
Feb 16, 2024 12.38 12.78 12.20 12.35 1,450,527 -0.07(-0.60%)
Feb 15, 2024 12.68 12.93 12.22 12.42 1,580,464 -0.13(-1.04%)
Feb 14, 2024 12.60 12.85 12.12 12.55 1,227,511 -0.04(-0.32%)
Feb 13, 2024 13.78 13.80 12.56 12.59 2,210,623 -1.28(-9.23%)
Feb 12, 2024 13.81 14.19 13.71 13.87 1,365,329 +0.22(+1.61%)
Feb 09, 2024 13.20 14.06 12.82 13.65 2,116,993 +0.49(+3.72%)
Feb 08, 2024 12.30 13.64 12.01 13.16 2,221,371 +0.97(+7.96%)
Feb 07, 2024 12.46 12.58 12.00 12.19 1,730,678 -0.28(-2.25%)
Feb 06, 2024 11.82 12.79 11.82 12.47 2,648,998 +0.43(+3.57%)
Feb 05, 2024 12.87 12.89 11.88 12.04 3,715,006 -0.97(-7.46%)
Feb 02, 2024 13.52 13.55 12.87 13.01 2,960,670 -0.63(-4.62%)
Feb 01, 2024 13.67 13.88 12.92 13.64 3,152,794 +0.04(+0.29%)
Jan 31, 2024 14.23 14.50 13.50 13.60 3,965,209 -0.65(-4.56%)
Jan 30, 2024 15.47 15.48 14.10 14.25 4,976,139 -1.25(-8.06%)
Jan 29, 2024 14.07 16.25 13.80 15.50 18,314,362 -1.49(-8.77%)
Jan 26, 2024 17.35 17.37 16.81 16.99 1,329,560 -0.59(-3.36%)
Jan 25, 2024 17.64 17.94 16.39 17.58 2,806,072 -0.03(-0.17%)
Jan 24, 2024 18.85 19.45 17.55 17.61 2,955,081 -0.87(-4.71%)
Jan 23, 2024 17.38 19.68 16.90 18.48 6,678,708 +1.10(+6.33%)
Jan 22, 2024 16.90 17.74 16.83 17.38 5,441,546 +0.12(+0.70%)
Jan 19, 2024 16.91 18.05 15.77 17.26 25,759,354 -6.36(-26.93%)
Jan 18, 2024 28.01 28.09 23.41 23.62 5,202,507 -3.92(-14.23%)
Jan 17, 2024 30.02 30.35 27.17 27.54 1,796,915 -2.67(-8.84%)
Jan 16, 2024 30.50 32.00 30.03 30.21 1,197,625 +0.23(+0.77%)
Jan 12, 2024 31.04 31.49 29.91 29.98 771,115 -1.07(-3.45%)
Jan 11, 2024 30.41 32.23 30.33 31.05 2,941,273 +1.30(+4.37%)
Jan 10, 2024 36.99 36.99 29.01 29.75 4,925,272 -7.33(-19.77%)
Jan 09, 2024 37.50 37.50 36.34 37.08 642,361 -0.68(-1.80%)
Jan 08, 2024 37.80 38.36 37.62 37.76 213,846 +0.24(+0.64%)
Jan 05, 2024 38.18 38.45 37.51 37.52 314,842 -0.81(-2.11%)
Jan 04, 2024 38.61 38.70 38.02 38.33 270,666 -0.17(-0.44%)
Jan 03, 2024 38.50 38.87 38.49 38.50 234,142 -0.04(-0.10%)
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.