Irobot Corp (NQ: IRBT )

7.850 -1.235 (-13.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.000 9.007 7.820 7.850 2,871,651 -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%)
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.