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
)
12.64
-0.21 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
13.15
13.45
12.27
12.64
1,216,962
-0.21(-1.63%)
Jul 25, 2024
11.55
12.99
11.49
12.85
1,050,903
+1.32(+11.45%)
Jul 24, 2024
11.81
11.98
11.33
11.53
787,147
-0.42(-3.51%)
Jul 23, 2024
11.13
12.07
10.96
11.95
1,084,691
+0.82(+7.37%)
Jul 22, 2024
10.35
11.16
10.10
11.13
1,016,596
+0.89(+8.69%)
Jul 19, 2024
10.33
10.54
10.10
10.24
797,637
-0.12(-1.16%)
Jul 18, 2024
11.13
11.30
10.25
10.36
829,108
-0.87(-7.75%)
Jul 17, 2024
11.33
11.83
10.92
11.23
1,109,144
-0.29(-2.52%)
Jul 16, 2024
10.90
11.73
10.81
11.52
1,499,362
+0.84(+7.87%)
Jul 15, 2024
9.480
10.78
9.000
10.68
1,869,812
+1.17(+12.30%)
Jul 12, 2024
8.950
9.665
8.830
9.510
1,366,873
+0.63(+7.09%)
Jul 11, 2024
8.890
8.950
8.572
8.880
873,806
+0.30(+3.50%)
Jul 10, 2024
8.700
8.890
8.490
8.580
1,232,065
-0.10(-1.15%)
Jul 09, 2024
8.780
8.780
8.440
8.680
591,287
-0.14(-1.59%)
Jul 08, 2024
8.540
9.113
8.480
8.820
977,139
+0.19(+2.20%)
Jul 05, 2024
8.850
8.850
8.360
8.630
617,863
-0.26(-2.92%)
Jul 03, 2024
8.730
9.015
8.730
8.890
401,783
+0.16(+1.83%)
Jul 02, 2024
8.820
9.000
8.650
8.730
1,482,726
-0.12(-1.36%)
Jul 01, 2024
9.050
9.360
8.750
8.850
654,950
-0.26(-2.85%)
Jun 28, 2024
9.000
9.350
8.900
9.110
1,815,802
+0.08(+0.89%)
Jun 27, 2024
8.430
9.040
8.280
9.030
696,014
+0.56(+6.61%)
Jun 26, 2024
8.260
8.640
8.226
8.470
728,176
+0.23(+2.79%)
Jun 25, 2024
8.780
8.780
8.200
8.240
1,354,428
-0.63(-7.10%)
Jun 24, 2024
9.140
9.240
8.870
8.870
981,732
-0.23(-2.53%)
Jun 21, 2024
9.080
9.410
9.080
9.100
1,457,844
+0.03(+0.33%)
Jun 20, 2024
9.280
9.540
9.030
9.070
998,229
-0.33(-3.51%)
Jun 18, 2024
9.570
9.835
9.160
9.400
733,810
-0.24(-2.49%)
Jun 17, 2024
9.130
9.640
9.100
9.640
684,391
+0.43(+4.67%)
Jun 14, 2024
9.080
9.250
8.900
9.210
1,267,571
-0.01(-0.11%)
Jun 13, 2024
9.880
10.00
9.110
9.220
729,384
-0.62(-6.30%)
Jun 12, 2024
10.00
10.58
9.710
9.840
1,338,350
+0.17(+1.76%)
Jun 11, 2024
8.990
9.730
8.900
9.670
1,392,768
+0.57(+6.26%)
Jun 10, 2024
9.240
9.520
9.060
9.100
1,343,270
-0.43(-4.51%)
Jun 07, 2024
9.740
9.957
9.510
9.530
1,043,440
-0.46(-4.60%)
Jun 06, 2024
9.910
10.07
9.685
9.990
1,161,188
+0.00(+0.00%)
Jun 05, 2024
9.400
10.02
9.300
9.990
894,372
+0.38(+3.95%)
Jun 04, 2024
9.000
9.660
8.950
9.610
1,418,010
+0.34(+3.67%)
Jun 03, 2024
9.860
10.34
9.236
9.270
2,114,963
-0.34(-3.54%)
May 31, 2024
9.680
10.10
9.550
9.610
1,887,203
+0.05(+0.52%)
May 30, 2024
9.210
9.870
9.110
9.560
735,942
+0.20(+2.14%)
May 29, 2024
9.420
9.610
9.180
9.360
679,245
-0.20(-2.04%)
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
6,222,564
+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%)
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
.