FinancialContent is the trusted provider of stock market information to the media industry.
IROBOT RG (NQ: IRBT)
68.51 USD  +3.48 (+5.35%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 23, 2018 65.42 68.64 65.31 68.51 1,101,588 +3.48(+5.35%)
Feb 22, 2018 66.00 66.50 64.62 65.03 895,221 -0.71(-1.08%)
Feb 21, 2018 65.51 67.43 65.40 65.74 733,238 +0.46(+0.70%)
Feb 20, 2018 66.00 67.45 64.79 65.28 1,052,663 -1.11(-1.67%)
Feb 16, 2018 66.39 66.39 66.39 0 +0.44(+0.67%)
Feb 15, 2018 65.07 66.13 64.46 65.95 936,806 +1.59(+2.47%)
Feb 14, 2018 63.99 65.70 62.14 64.36 1,527,162 -0.17(-0.26%)
Feb 13, 2018 61.23 64.95 61.10 64.53 2,227,516 +2.95(+4.79%)
Feb 12, 2018 59.70 62.40 58.86 61.58 2,332,578 +3.68(+6.36%)
Feb 09, 2018 62.29 63.27 55.77 57.90 5,706,349 -1.90(-3.18%)
Feb 08, 2018 70.40 71.06 59.60 59.80 10,206,990 -28.24(-32.08%)
Feb 07, 2018 87.05 89.66 86.45 88.04 1,609,778 +0.95(+1.09%)
Feb 06, 2018 79.62 87.33 77.51 87.09 1,386,335 +3.87(+4.65%)
Feb 05, 2018 85.91 89.05 81.82 83.22 1,390,650 -5.40(-6.09%)
Feb 02, 2018 89.08 89.50 86.93 88.62 753,405 -1.29(-1.43%)
Feb 01, 2018 88.53 91.06 87.55 89.91 505,925 +1.16(+1.31%)
Jan 31, 2018 88.92 89.94 87.60 88.75 629,846 +0.14(+0.16%)
Jan 30, 2018 91.70 91.83 90.31 88.61 1,820,516 -4.84(-5.18%)
Jan 29, 2018 94.48 94.48 93.00 93.45 571,641 -0.91(-0.96%)
Jan 26, 2018 93.18 94.40 92.18 94.36 547,141 +1.70(+1.83%)
Jan 25, 2018 93.51 94.10 92.14 92.66 765,077 -0.85(-0.91%)
Jan 24, 2018 91.64 94.85 91.50 93.51 1,114,742 +1.87(+2.04%)
Jan 23, 2018 90.00 92.05 89.01 91.64 821,754 +1.70(+1.89%)
Jan 22, 2018 88.50 90.00 87.54 89.94 764,282 +1.15(+1.30%)
Jan 19, 2018 86.86 88.83 86.86 88.79 990,899 +2.57(+2.98%)
Jan 18, 2018 88.00 88.04 86.01 86.22 614,392 -1.87(-2.12%)
Jan 17, 2018 86.08 88.32 85.63 88.09 855,295 +2.40(+2.80%)
Jan 16, 2018 87.90 89.45 84.40 85.69 1,273,215 -1.50(-1.72%)
Jan 12, 2018 87.19 87.19 87.19 0 +4.40(+5.31%)
Jan 11, 2018 81.64 82.93 81.05 82.79 538,471 +1.61(+1.98%)
Jan 10, 2018 81.45 79.57 81.18 613,405 +0.01(+0.01%)
Jan 09, 2018 81.82 82.12 80.28 81.17 777,761 -0.61(-0.75%)
Jan 08, 2018 82.08 82.80 81.60 81.78 615,560 -0.22(-0.27%)
Jan 05, 2018 81.37 82.45 80.46 82.00 647,398 +1.08(+1.33%)
Jan 04, 2018 83.13 83.55 79.76 80.92 987,686 -2.12(-2.55%)
Jan 03, 2018 80.16 83.23 80.15 83.04 788,944 +2.94(+3.67%)
Jan 02, 2018 77.81 80.16 77.71 80.10 793,165 +3.40(+4.43%)
Dec 29, 2017 76.70 76.70 76.70 0 -2.27(-2.87%)
Dec 28, 2017 80.39 80.39 78.19 78.97 515,269 -1.07(-1.34%)
Dec 27, 2017 80.11 81.16 79.95 80.04 491,558 -0.07(-0.09%)
Dec 26, 2017 79.24 80.24 78.84 80.11 618,098 +0.59(+0.74%)
Dec 22, 2017 79.00 80.00 77.50 79.52 610,576 +0.28(+0.35%)
Dec 21, 2017 77.65 79.47 77.29 79.24 721,860 +1.68(+2.17%)
Dec 20, 2017 77.14 77.57 76.17 77.56 653,686 +0.42(+0.54%)
Dec 19, 2017 75.00 77.45 74.88 77.14 963,756 +2.41(+3.22%)
Dec 18, 2017 75.07 76.79 73.46 74.73 1,359,397 +0.30(+0.40%)
Dec 15, 2017 73.25 74.43 73.20 74.43 2,005,036 +1.21(+1.65%)
Dec 14, 2017 74.00 74.69 72.00 73.22 1,339,908 -0.81(-1.09%)
Dec 13, 2017 70.48 74.25 70.24 74.03 1,977,033 +3.63(+5.16%)
Dec 12, 2017 66.22 70.97 65.97 70.40 1,506,663 +4.06(+6.12%)
Dec 11, 2017 66.63 66.64 64.45 66.34 1,167,872 -0.43(-0.64%)
Dec 08, 2017 67.59 68.75 66.00 66.77 1,037,832 -0.08(-0.12%)
Dec 07, 2017 64.92 67.16 64.65 66.85 1,141,523 +1.82(+2.80%)
Dec 06, 2017 65.00 66.45 64.77 65.03 832,862 -0.20(-0.31%)
Dec 05, 2017 64.44 65.88 63.00 65.23 1,098,196 +0.65(+1.01%)
Dec 04, 2017 66.90 66.90 66.35 64.58 969,252 -1.41(-2.14%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More