Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irobot Corp (NQ: IRBT )

7.090 -0.060 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 7.270 7.620 7.070 7.090 880,694 -0.06(-0.84%)
Nov 26, 2024 7.360 7.400 7.115 7.150 784,663 -0.30(-4.03%)
Nov 25, 2024 7.220 7.770 7.220 7.450 1,412,800 +0.41(+5.82%)
Nov 22, 2024 7.170 7.370 6.970 7.040 996,261 +0.08(+1.15%)
Nov 21, 2024 6.650 7.120 6.640 6.960 1,186,876 +0.45(+6.83%)
Nov 20, 2024 7.150 7.150 6.470 6.515 1,301,414 -0.70(-9.64%)
Nov 19, 2024 6.830 7.665 6.790 7.210 2,163,489 +0.24(+3.44%)
Nov 18, 2024 6.230 7.000 6.170 6.970 1,682,491 +0.76(+12.24%)
Nov 15, 2024 6.350 6.380 6.070 6.210 1,579,837 -0.17(-2.66%)
Nov 14, 2024 6.440 6.530 6.262 6.380 876,370 -0.05(-0.78%)
Nov 13, 2024 6.900 6.925 6.352 6.430 1,604,514 -0.47(-6.81%)
Nov 12, 2024 7.150 7.221 6.830 6.900 1,423,826 -0.32(-4.43%)
Nov 11, 2024 7.100 7.280 6.880 7.220 1,822,702 +0.25(+3.59%)
Nov 08, 2024 6.880 7.010 6.420 6.970 2,435,916 +0.05(+0.80%)
Nov 07, 2024 6.900 7.070 6.790 6.915 2,659,945 +0.17(+2.44%)
Nov 06, 2024 8.360 9.380 6.550 6.750 5,919,704 -3.66(-35.16%)
Nov 05, 2024 9.570 10.60 9.500 10.41 1,890,715 +1.02(+10.86%)
Nov 04, 2024 9.340 9.580 9.100 9.390 733,928 -0.16(-1.68%)
Nov 01, 2024 8.870 9.550 8.710 9.550 1,102,683 +0.82(+9.39%)
Oct 31, 2024 8.500 8.840 8.310 8.730 817,662 +0.06(+0.69%)
Oct 30, 2024 8.560 8.770 8.470 8.670 624,601 +0.18(+2.06%)
Oct 29, 2024 8.450 8.590 8.180 8.495 916,913 -0.07(-0.76%)
Oct 28, 2024 8.210 8.630 8.160 8.560 592,595 +0.38(+4.65%)
Oct 25, 2024 8.800 8.800 8.090 8.180 707,758 -0.57(-6.51%)
Oct 24, 2024 8.350 8.750 8.247 8.750 595,957 +0.59(+7.23%)
Oct 23, 2024 8.440 8.560 7.960 8.160 494,234 -0.35(-4.11%)
Oct 22, 2024 8.500 8.720 8.310 8.510 557,865 -0.08(-0.93%)
Oct 21, 2024 7.950 8.600 7.690 8.590 885,312 +0.64(+8.05%)
Oct 18, 2024 8.000 8.340 7.910 7.950 597,853 -0.03(-0.38%)
Oct 17, 2024 8.000 8.170 7.720 7.980 665,212 -0.01(-0.13%)
Oct 16, 2024 8.250 8.420 7.970 7.990 672,703 -0.18(-2.20%)
Oct 15, 2024 8.430 8.540 8.100 8.170 427,204 -0.27(-3.14%)
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%)
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.