FinancialContent is the trusted provider of stock market information to the media industry.
Irobot Corp (NQ: IRBT)
120.47 USD  +1.22 (+1.02%)
Official Closing Price  /  Updated: 5:49 PM EDT, Mar 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2019 118.23 121.94 116.40 120.47 600,871 +1.22(+1.02%)
Mar 22, 2019 124.93 125.29 118.88 119.25 567,500 -6.30(-5.02%)
Mar 21, 2019 122.54 126.22 122.54 125.55 355,720 +2.79(+2.27%)
Mar 20, 2019 120.62 124.00 120.12 122.76 536,222 +1.43(+1.18%)
Mar 19, 2019 126.89 127.81 120.34 121.33 823,496 -6.50(-5.08%)
Mar 18, 2019 124.73 128.08 124.18 127.83 444,394 +3.12(+2.50%)
Mar 15, 2019 126.24 127.37 124.67 124.71 1,061,900 -0.76(-0.61%)
Mar 14, 2019 124.95 126.09 123.78 125.47 311,950 +0.44(+0.35%)
Mar 13, 2019 124.19 126.52 124.13 125.03 486,539 +1.05(+0.85%)
Mar 12, 2019 122.67 124.93 120.64 123.98 510,307 +1.01(+0.82%)
Mar 11, 2019 122.20 123.33 120.71 122.97 817,843 +0.77(+0.63%)
Mar 08, 2019 119.64 122.88 118.62 122.20 785,300 +0.51(+0.42%)
Mar 07, 2019 124.02 125.77 121.15 121.69 930,616 -3.05(-2.45%)
Mar 06, 2019 128.35 129.07 124.54 124.74 844,193 -4.62(-3.57%)
Mar 05, 2019 130.00 132.88 128.92 129.36 502,391 -1.42(-1.09%)
Mar 04, 2019 130.32 130.79 126.54 130.78 891,107 +1.22(+0.94%)
Mar 01, 2019 126.95 129.96 126.07 129.56 872,800 +4.50(+3.60%)
Feb 28, 2019 123.73 125.53 121.23 125.06 642,310 +0.99(+0.80%)
Feb 27, 2019 120.90 124.74 120.50 124.07 511,845 +3.21(+2.66%)
Feb 26, 2019 121.00 122.16 119.75 120.86 415,614 -0.83(-0.68%)
Feb 25, 2019 121.94 123.26 120.15 121.69 1,396,699 +1.19(+0.99%)
Feb 22, 2019 119.67 121.83 119.67 120.50 465,800 +1.03(+0.86%)
Feb 21, 2019 121.00 122.85 117.89 119.47 982,332 -3.06(-2.50%)
Feb 20, 2019 119.95 122.89 119.51 122.53 746,565 +2.02(+1.68%)
Feb 19, 2019 117.40 120.90 115.22 120.51 1,465,753 +1.12(+0.94%)
Feb 15, 2019 116.15 119.40 114.65 119.39 973,300 +4.11(+3.57%)
Feb 14, 2019 113.78 115.87 111.20 115.28 913,352 +0.19(+0.17%)
Feb 13, 2019 114.28 118.00 113.60 115.09 1,510,511 +0.59(+0.52%)
Feb 12, 2019 106.88 114.81 106.56 114.50 1,433,847 +8.25(+7.76%)
Feb 11, 2019 105.50 106.78 104.10 106.25 1,009,846 +2.08(+2.00%)
Feb 08, 2019 97.10 108.20 96.40 104.17 2,603,500 +6.13(+6.25%)
Feb 07, 2019 101.00 104.05 95.20 98.04 3,283,768 +8.62(+9.64%)
Feb 06, 2019 89.12 91.87 88.41 89.42 1,668,391 +0.32(+0.36%)
Feb 05, 2019 90.73 92.09 88.99 89.10 710,851 -1.56(-1.72%)
Feb 04, 2019 89.20 90.66 87.80 90.66 681,284 +1.65(+1.85%)
Feb 01, 2019 89.84 90.05 87.56 89.01 565,400 -0.78(-0.87%)
Jan 31, 2019 92.00 92.47 89.12 89.79 887,606 -1.23(-1.35%)
Jan 30, 2019 88.47 92.00 86.21 91.02 1,308,884 +7.02(+8.36%)
Jan 29, 2019 86.38 86.91 83.29 84.00 620,191 -2.18(-2.53%)
Jan 28, 2019 85.49 86.97 84.56 86.18 400,357 +0.16(+0.19%)
Jan 25, 2019 86.69 87.58 85.50 86.02 445,500 +0.45(+0.53%)
Jan 24, 2019 85.51 87.87 85.34 85.57 377,511 +0.41(+0.48%)
Jan 23, 2019 85.92 87.90 84.50 85.16 562,733 +0.40(+0.47%)
Jan 22, 2019 89.11 89.11 84.21 84.76 731,872 -4.79(-5.35%)
Jan 18, 2019 89.06 90.83 88.82 89.55 843,800 +1.54(+1.75%)
Jan 17, 2019 84.51 88.70 84.31 88.01 458,461 +3.01(+3.54%)
Jan 16, 2019 85.00 86.98 84.35 85.00 579,400 +0.07(+0.08%)
Jan 15, 2019 84.64 86.35 83.83 84.93 340,420 +1.51(+1.81%)
Jan 14, 2019 85.10 86.25 83.37 83.42 391,381 -3.02(-3.49%)
Jan 11, 2019 86.27 86.78 85.83 86.44 439,600 -0.01(-0.02%)
Jan 10, 2019 86.79 87.46 85.68 86.46 441,443 -1.49(-1.70%)
Jan 09, 2019 88.57 90.03 87.78 87.95 479,750 -0.36(-0.41%)
Jan 08, 2019 87.21 88.70 85.11 88.31 444,565 +2.73(+3.19%)
Jan 07, 2019 83.70 87.69 83.70 85.58 557,648 +2.26(+2.71%)
Jan 04, 2019 80.17 84.27 79.27 83.32 571,200 +5.04(+6.44%)
Jan 03, 2019 78.48 80.61 77.98 78.28 593,611 -0.96(-1.21%)
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