Skip to main content

Irobot Corp (NQ: IRBT )

8.435 -0.005 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 8.220 8.480 7.970 8.435 553,645 +0.21(+2.62%)
Oct 11, 2024 8.290 8.415 8.100 8.220 410,249 -0.07(-0.84%)
Oct 10, 2024 7.970 8.340 7.860 8.290 502,750 +0.20(+2.47%)
Oct 09, 2024 8.140 8.260 8.010 8.090 320,402 -0.09(-1.10%)
Oct 08, 2024 8.110 8.410 8.053 8.180 489,149 +0.05(+0.62%)
Oct 07, 2024 8.410 8.500 7.930 8.130 585,137 -0.37(-4.35%)
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.