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
)
8.500
-0.110 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024
8.780
8.920
8.380
8.500
521,704
-0.11(-1.28%)
Oct 03, 2024
8.490
8.670
8.300
8.610
387,269
+0.01(+0.12%)
Oct 02, 2024
7.990
8.785
7.890
8.600
931,109
+0.47(+5.78%)
Oct 01, 2024
8.690
8.780
8.095
8.130
768,486
-0.56(-6.44%)
Sep 30, 2024
8.480
8.900
8.300
8.690
763,549
+0.13(+1.52%)
Sep 27, 2024
8.200
8.760
8.200
8.560
1,180,961
+0.46(+5.68%)
Sep 26, 2024
7.890
8.200
7.760
8.100
622,765
+0.42(+5.40%)
Sep 25, 2024
7.690
8.380
7.550
7.685
1,003,703
+0.01(+0.20%)
Sep 24, 2024
7.330
7.780
7.291
7.670
834,866
+0.38(+5.21%)
Sep 23, 2024
7.280
7.330
7.060
7.290
590,281
+0.07(+0.97%)
Sep 20, 2024
7.380
7.475
7.190
7.220
1,105,168
-0.26(-3.48%)
Sep 19, 2024
7.440
7.550
7.240
7.480
634,287
+0.29(+4.03%)
Sep 18, 2024
7.330
7.600
6.810
7.190
798,391
-0.16(-2.18%)
Sep 17, 2024
7.360
7.600
7.170
7.350
799,832
+0.09(+1.24%)
Sep 16, 2024
7.290
7.450
7.045
7.260
585,200
+0.02(+0.35%)
Sep 13, 2024
7.300
7.410
7.040
7.235
620,771
+0.10(+1.33%)
Sep 12, 2024
6.860
7.300
6.670
7.140
701,175
+0.35(+5.15%)
Sep 11, 2024
7.010
7.111
6.670
6.790
1,059,058
-0.34(-4.77%)
Sep 10, 2024
6.050
7.220
6.050
7.130
1,550,083
+1.06(+17.46%)
Sep 09, 2024
5.950
6.445
5.830
6.070
1,380,187
+0.10(+1.68%)
Sep 06, 2024
6.360
6.360
5.910
5.970
1,237,923
-0.43(-6.72%)
Sep 05, 2024
6.660
6.680
6.300
6.400
626,956
-0.21(-3.18%)
Sep 04, 2024
6.570
6.980
6.480
6.610
981,441
+0.05(+0.76%)
Sep 03, 2024
7.270
7.330
6.550
6.560
1,358,820
-0.76(-10.38%)
Aug 30, 2024
7.490
7.850
7.260
7.320
882,951
-0.11(-1.55%)
Aug 29, 2024
7.430
7.720
7.395
7.435
605,780
+0.06(+0.88%)
Aug 28, 2024
7.480
7.706
7.280
7.370
726,448
-0.16(-2.12%)
Aug 27, 2024
7.780
7.880
7.480
7.530
1,054,652
-0.33(-4.20%)
Aug 26, 2024
8.010
8.150
7.660
7.860
762,267
-0.10(-1.32%)
Aug 23, 2024
7.550
8.243
7.550
7.965
1,073,276
+0.46(+6.06%)
Aug 22, 2024
8.050
8.280
7.470
7.510
1,199,728
-0.54(-6.71%)
Aug 21, 2024
7.230
8.130
7.200
8.050
1,518,665
+0.82(+11.34%)
Aug 20, 2024
7.860
7.905
7.170
7.230
1,740,486
-0.70(-8.83%)
Aug 19, 2024
7.850
8.240
7.790
7.930
1,460,247
+0.00(+0.00%)
Aug 16, 2024
7.860
8.096
7.695
7.930
975,784
+0.10(+1.34%)
Aug 15, 2024
7.980
8.340
7.720
7.825
1,131,852
+0.02(+0.19%)
Aug 14, 2024
8.370
8.500
7.470
7.810
1,540,835
-0.49(-5.90%)
Aug 13, 2024
7.450
8.550
7.411
8.300
1,535,923
+0.93(+12.62%)
Aug 12, 2024
7.610
7.680
7.300
7.370
1,262,026
-0.27(-3.53%)
Aug 09, 2024
8.190
8.260
7.429
7.640
1,583,091
-0.49(-6.03%)
Aug 08, 2024
9.840
9.840
8.060
8.130
1,995,560
-1.62(-16.62%)
Aug 07, 2024
9.250
10.70
9.190
9.750
1,646,020
+0.32(+3.45%)
Aug 06, 2024
9.650
9.860
9.230
9.425
1,339,477
-0.19(-2.03%)
Aug 05, 2024
9.160
9.850
9.000
9.620
1,528,832
-0.56(-5.50%)
Aug 02, 2024
10.49
10.50
9.830
10.18
872,050
-0.77(-7.03%)
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
.