FinancialContent is the trusted provider of stock market information to the media industry.
Irobot Corp (NQ: IRBT)
94.77 USD  +4.92 (+5.48%)
Official Closing Price  /  Updated: 7:08 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 17, 2018 89.46 95.07 88.43 94.77 837,073 +4.92(+5.48%)
Aug 16, 2018 89.51 90.42 88.61 89.85 686,191 +0.57(+0.64%)
Aug 15, 2018 86.87 89.37 85.66 89.28 543,435 +1.50(+1.71%)
Aug 14, 2018 86.55 88.55 85.72 87.78 420,354 +1.74(+2.02%)
Aug 13, 2018 86.20 87.74 85.36 86.04 429,094 -0.46(-0.53%)
Aug 10, 2018 85.96 86.72 84.55 86.50 409,900 -0.33(-0.38%)
Aug 09, 2018 87.15 88.49 86.29 86.83 579,651 +0.33(+0.38%)
Aug 08, 2018 84.18 87.03 84.18 86.50 763,361 +2.40(+2.85%)
Aug 07, 2018 84.69 86.04 83.75 84.10 774,326 -0.08(-0.10%)
Aug 06, 2018 81.55 84.36 81.55 84.18 649,914 +2.44(+2.99%)
Aug 03, 2018 81.90 83.47 80.82 81.74 649,400 -0.28(-0.34%)
Aug 02, 2018 78.79 82.28 78.21 82.02 763,590 +3.04(+3.85%)
Aug 01, 2018 79.06 80.25 78.13 78.98 506,230 -0.27(-0.34%)
Jul 31, 2018 77.34 80.15 77.25 79.25 703,561 +2.28(+2.96%)
Jul 30, 2018 79.87 80.84 76.09 76.97 639,719 -3.19(-3.98%)
Jul 27, 2018 83.35 83.50 79.14 80.16 1,007,500 -2.75(-3.32%)
Jul 26, 2018 83.17 85.36 82.13 82.91 1,199,387 -0.38(-0.46%)
Jul 25, 2018 82.30 89.48 80.54 83.29 6,646,060 +12.10(+17.00%)
Jul 24, 2018 74.05 74.45 70.86 71.19 2,278,484 -2.06(-2.81%)
Jul 23, 2018 73.36 74.53 71.28 73.25 1,201,211 -0.81(-1.09%)
Jul 20, 2018 77.66 78.72 73.89 74.06 667,943 -3.83(-4.92%)
Jul 19, 2018 78.73 79.70 77.82 77.89 520,893 -0.79(-1.00%)
Jul 18, 2018 79.50 79.50 77.89 78.68 501,694 -1.16(-1.45%)
Jul 17, 2018 79.00 80.30 78.16 79.84 674,339 +0.80(+1.01%)
Jul 16, 2018 80.21 81.39 78.23 79.04 415,508 -1.31(-1.63%)
Jul 13, 2018 80.94 82.10 79.92 80.35 406,760 -0.77(-0.95%)
Jul 12, 2018 79.89 81.89 79.58 81.12 741,967 +1.92(+2.42%)
Jul 11, 2018 79.76 81.75 79.07 79.20 435,098 -1.76(-2.17%)
Jul 10, 2018 77.21 81.21 75.20 80.96 1,054,771 +0.05(+0.06%)
Jul 09, 2018 80.89 82.36 80.36 80.91 578,330 +0.04(+0.05%)
Jul 06, 2018 82.00 83.62 78.64 80.87 1,120,672 -0.46(-0.57%)
Jul 05, 2018 76.93 81.78 76.42 81.33 1,747,623 +5.04(+6.61%)
Jul 03, 2018 76.29 76.29 76.29 0 +0.36(+0.47%)
Jul 02, 2018 75.10 76.46 74.03 75.93 498,352 +0.16(+0.21%)
Jun 29, 2018 76.74 77.97 75.75 75.77 690,406 -0.53(-0.69%)
Jun 28, 2018 76.09 76.85 75.31 76.30 395,188 +0.28(+0.37%)
Jun 27, 2018 75.77 77.49 75.43 76.02 517,285 +0.62(+0.82%)
Jun 26, 2018 74.76 76.35 74.44 75.40 354,750 +0.98(+1.32%)
Jun 25, 2018 75.38 76.00 73.51 74.42 565,666 -1.50(-1.98%)
Jun 22, 2018 77.37 77.76 75.59 75.92 656,776 -1.22(-1.58%)
Jun 21, 2018 78.32 78.32 75.50 77.14 559,005 -1.23(-1.57%)
Jun 20, 2018 78.34 79.10 77.70 78.37 466,729 +0.40(+0.51%)
Jun 19, 2018 78.06 79.33 76.05 77.97 755,073 -1.10(-1.39%)
Jun 18, 2018 78.50 79.28 77.62 79.07 500,979 +0.15(+0.19%)
Jun 15, 2018 81.62 79.99 78.92 1,161,044 -1.07(-1.34%)
Jun 14, 2018 78.00 80.03 77.43 79.99 720,579 +2.59(+3.35%)
Jun 13, 2018 78.68 80.94 76.35 77.40 1,292,782 -1.75(-2.21%)
Jun 12, 2018 73.75 81.40 73.52 79.15 2,747,983 +5.81(+7.92%)
Jun 11, 2018 69.41 73.42 69.41 73.34 891,881 +3.77(+5.42%)
Jun 08, 2018 68.74 69.89 68.09 69.57 510,277 +0.53(+0.77%)
Jun 07, 2018 68.16 69.29 67.31 69.04 626,081 +0.69(+1.01%)
Jun 06, 2018 66.22 69.25 65.95 68.35 933,238 +2.43(+3.69%)
Jun 05, 2018 65.29 66.08 65.00 65.92 510,915 +0.56(+0.86%)
Jun 04, 2018 64.10 65.64 64.10 65.36 659,796 +1.63(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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