Skip to main content

Irobot Corp (NQ: IRBT )

8.241 -0.629 (-7.09%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.