FinancialContent is the trusted provider of stock market information to the media industry.
Irobot Corp (NQ: IRBT)
89.55 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:42 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 82.06 82.64 78.23 79.24 620,696 -4.50(-5.37%)
Dec 31, 2018 82.27 83.84 79.40 83.74 660,700 +2.42(+2.98%)
Dec 28, 2018 82.75 84.05 80.10 81.32 486,600 -1.07(-1.30%)
Dec 27, 2018 80.00 82.63 78.30 82.39 716,479 +0.60(+0.73%)
Dec 26, 2018 77.79 81.93 75.82 81.79 538,000 +5.81(+7.65%)
Dec 24, 2018 73.63 79.36 73.01 75.98 512,200 +0.53(+0.70%)
Dec 21, 2018 80.44 80.99 74.55 75.45 913,100 -4.11(-5.17%)
Dec 20, 2018 80.78 82.77 76.89 79.56 847,038 -1.61(-1.98%)
Dec 19, 2018 81.92 83.94 80.05 81.17 638,174 -0.75(-0.92%)
Dec 18, 2018 83.71 85.68 81.83 81.92 576,022 -0.74(-0.90%)
Dec 17, 2018 86.00 87.94 82.38 82.66 652,806 -3.71(-4.30%)
Dec 14, 2018 87.44 88.22 84.61 86.37 595,000 -1.32(-1.51%)
Dec 13, 2018 92.00 92.95 87.48 87.69 537,147 -3.75(-4.10%)
Dec 12, 2018 89.81 93.38 88.90 91.44 614,998 +2.92(+3.30%)
Dec 11, 2018 92.21 93.20 88.43 88.52 700,324 -2.49(-2.74%)
Dec 10, 2018 90.53 91.83 87.96 91.01 480,484 +0.18(+0.20%)
Dec 07, 2018 91.50 92.46 89.88 90.83 594,400 -0.88(-0.96%)
Dec 06, 2018 91.38 92.07 86.30 91.71 877,156 -2.38(-2.53%)
Dec 04, 2018 99.86 102.29 93.52 94.09 1,172,200 -6.78(-6.72%)
Dec 03, 2018 100.00 103.63 98.50 100.87 1,159,588 +5.47(+5.73%)
Nov 30, 2018 93.51 96.67 93.08 95.40 557,600 +1.50(+1.60%)
Nov 29, 2018 91.99 96.71 90.50 93.90 690,772 +1.91(+2.08%)
Nov 28, 2018 87.63 92.01 86.45 91.99 641,837 +4.65(+5.32%)
Nov 27, 2018 93.14 93.48 87.21 87.34 614,727 -5.67(-6.10%)
Nov 26, 2018 93.33 94.41 91.40 93.01 465,048 +1.10(+1.20%)
Nov 23, 2018 89.37 93.16 89.00 91.91 240,400 +1.68(+1.86%)
Nov 21, 2018 90.23 90.23 90.23 0 +1.79(+2.02%)
Nov 20, 2018 84.89 89.94 84.50 88.44 666,002 -0.44(-0.50%)
Nov 19, 2018 92.32 92.38 88.19 88.88 558,579 -3.97(-4.28%)
Nov 16, 2018 89.82 93.20 89.42 92.85 681,500 +2.87(+3.19%)
Nov 15, 2018 88.77 91.00 86.46 89.98 615,899 +1.05(+1.18%)
Nov 14, 2018 91.96 92.18 87.00 88.93 1,036,334 -2.39(-2.62%)
Nov 13, 2018 92.52 93.88 90.00 91.32 592,567 -0.36(-0.39%)
Nov 12, 2018 94.87 95.04 90.57 91.68 566,539 -4.33(-4.51%)
Nov 09, 2018 99.24 99.95 94.00 96.01 644,200 -3.81(-3.82%)
Nov 08, 2018 99.69 101.22 98.05 99.82 458,425 -0.32(-0.32%)
Nov 07, 2018 97.83 100.26 97.29 100.14 608,277 +3.13(+3.23%)
Nov 06, 2018 97.25 99.98 96.01 97.01 510,608 -0.65(-0.67%)
Nov 05, 2018 97.74 99.63 93.75 97.66 936,682 +1.68(+1.75%)
Nov 02, 2018 95.00 97.50 93.39 95.98 1,006,500 +1.19(+1.26%)
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