Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irobot Corp
(NQ:
IRBT
)
9.555
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
10.02
10.26
9.500
9.555
783,994
-0.38(-3.78%)
May 24, 2024
9.640
10.08
9.520
9.930
1,747,087
+0.30(+3.12%)
May 23, 2024
10.36
10.36
9.450
9.630
1,345,628
-0.81(-7.76%)
May 22, 2024
10.00
11.00
9.800
10.44
1,700,496
+0.20(+1.95%)
May 21, 2024
10.76
10.79
10.22
10.24
919,367
-0.68(-6.23%)
May 20, 2024
10.76
11.34
10.71
10.92
1,075,275
+0.08(+0.74%)
May 17, 2024
11.36
11.65
10.63
10.84
1,284,479
-0.37(-3.26%)
May 16, 2024
10.94
11.37
10.56
11.21
2,157,639
+0.22(+2.00%)
May 15, 2024
13.00
13.01
10.66
10.98
2,643,035
-1.77(-13.84%)
May 14, 2024
14.02
14.51
12.40
12.75
4,544,193
-0.65(-4.85%)
May 13, 2024
11.55
13.87
11.55
13.40
4,667,801
+2.18(+19.43%)
May 10, 2024
11.47
11.55
10.90
11.22
1,469,384
-0.18(-1.58%)
May 09, 2024
10.86
11.67
10.35
11.40
2,733,314
+0.48(+4.40%)
May 08, 2024
9.330
11.10
9.179
10.92
6,222,508
+1.90(+21.06%)
May 07, 2024
9.230
9.400
8.980
9.020
1,646,395
-0.11(-1.20%)
May 06, 2024
9.500
9.500
8.970
9.130
1,117,551
-0.30(-3.18%)
May 03, 2024
9.100
9.465
8.950
9.430
1,182,214
+0.53(+5.96%)
May 02, 2024
8.730
9.240
8.580
8.900
1,268,044
+0.34(+3.97%)
May 01, 2024
8.500
8.935
8.350
8.560
1,705,830
+0.00(+0.00%)
Apr 30, 2024
8.290
8.680
8.140
8.560
1,789,422
+0.10(+1.18%)
Apr 29, 2024
7.900
8.490
7.780
8.460
2,004,105
+0.68(+8.67%)
Apr 26, 2024
6.890
7.938
6.770
7.785
1,897,008
+0.91(+13.15%)
Apr 25, 2024
6.740
6.910
6.480
6.880
1,542,881
+0.04(+0.58%)
Apr 24, 2024
6.980
7.040
6.760
6.840
816,986
-0.05(-0.73%)
Apr 23, 2024
6.690
7.190
6.600
6.890
1,364,185
+0.15(+2.23%)
Apr 22, 2024
7.230
7.230
6.710
6.740
1,784,233
-0.50(-6.91%)
Apr 19, 2024
7.240
7.530
7.070
7.240
1,453,015
-0.01(-0.14%)
Apr 18, 2024
7.050
7.480
7.015
7.250
1,079,955
+0.22(+3.13%)
Apr 17, 2024
7.190
7.600
7.000
7.030
1,485,518
-0.11(-1.54%)
Apr 16, 2024
7.420
7.540
7.120
7.140
2,183,438
-0.44(-5.74%)
Apr 15, 2024
7.840
7.910
7.410
7.575
2,784,596
-0.27(-3.50%)
Apr 12, 2024
9.000
9.007
7.820
7.850
2,873,502
-1.24(-13.59%)
Apr 11, 2024
9.520
9.770
9.080
9.085
1,893,375
-0.11(-1.25%)
Apr 10, 2024
9.900
9.910
9.020
9.200
2,302,625
-1.02(-9.98%)
Apr 09, 2024
9.890
10.76
9.730
10.22
3,039,436
+0.26(+2.61%)
Apr 08, 2024
8.870
10.19
8.750
9.960
3,606,856
+1.12(+12.67%)
Apr 05, 2024
8.600
9.340
8.302
8.840
2,490,128
+0.14(+1.61%)
Apr 04, 2024
8.250
8.910
7.860
8.700
3,755,176
+0.55(+6.75%)
Apr 03, 2024
8.000
9.340
7.620
8.150
6,310,799
+0.15(+1.88%)
Apr 02, 2024
8.300
8.320
7.880
8.000
994,646
-0.47(-5.55%)
Apr 01, 2024
8.800
8.800
8.260
8.470
774,944
-0.29(-3.31%)
Mar 28, 2024
8.600
8.660
8.660
8.760
1,115,710
+0.17(+1.98%)
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
.