FinancialContent is the trusted provider of stock market information to the media industry.
Irobot Corp (NQ: IRBT)
93.10 USD  -1.60 (-1.69%)
Official Closing Price  /  Updated: 7:17 PM EDT, Oct 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2018 94.50 94.51 91.56 93.10 481,429 -1.60(-1.69%)
Oct 16, 2018 91.73 95.10 90.46 94.70 765,657 +3.85(+4.24%)
Oct 15, 2018 91.04 92.54 89.34 90.85 459,481 +0.24(+0.26%)
Oct 12, 2018 90.44 92.12 88.05 90.61 761,900 +3.34(+3.83%)
Oct 11, 2018 87.77 91.60 86.78 87.27 822,729 -1.54(-1.73%)
Oct 10, 2018 95.00 95.00 87.83 88.81 891,197 -6.18(-6.51%)
Oct 09, 2018 96.12 97.99 94.80 94.99 623,026 -2.01(-2.07%)
Oct 08, 2018 102.50 104.00 95.01 97.00 1,579,277 -9.06(-8.54%)
Oct 05, 2018 105.47 108.33 104.28 106.06 685,400 +0.92(+0.88%)
Oct 04, 2018 107.13 107.47 102.72 105.14 557,620 -2.51(-2.33%)
Oct 03, 2018 106.95 109.40 106.16 107.65 346,761 +1.55(+1.46%)
Oct 02, 2018 111.04 111.54 104.75 106.10 519,088 -4.82(-4.35%)
Oct 01, 2018 111.33 114.22 110.54 110.92 652,449 +1.00(+0.91%)
Sep 28, 2018 108.33 110.48 108.12 109.92 418,800 +1.20(+1.10%)
Sep 27, 2018 108.16 111.66 107.69 108.72 406,355 +0.71(+0.66%)
Sep 26, 2018 107.93 108.76 107.05 108.01 436,373 +0.95(+0.89%)
Sep 25, 2018 104.56 108.31 104.54 107.06 682,062 +2.94(+2.82%)
Sep 24, 2018 103.43 105.40 102.03 104.12 713,614 +0.01(+0.01%)
Sep 21, 2018 106.49 109.20 103.83 104.11 1,877,800 -2.18(-2.05%)
Sep 20, 2018 113.14 113.52 106.00 106.29 1,004,539 -6.85(-6.05%)
Sep 19, 2018 114.68 114.68 112.20 113.14 724,734 -1.12(-0.98%)
Sep 18, 2018 111.77 114.56 110.60 114.26 776,692 +3.12(+2.81%)
Sep 17, 2018 108.88 112.90 106.60 111.14 1,152,242 +2.42(+2.23%)
Sep 14, 2018 106.99 109.40 106.00 108.72 427,500 +1.97(+1.85%)
Sep 13, 2018 109.06 109.89 105.65 106.75 459,692 -1.45(-1.34%)
Sep 12, 2018 107.80 109.89 107.05 108.20 608,635 +0.22(+0.20%)
Sep 11, 2018 104.33 108.53 103.18 107.98 784,516 +2.85(+2.71%)
Sep 10, 2018 104.63 106.23 101.00 105.13 783,495 +1.74(+1.68%)
Sep 07, 2018 101.86 105.54 99.73 103.39 1,110,400 -1.18(-1.13%)
Sep 06, 2018 115.00 115.00 104.05 104.57 1,516,029 -10.43(-9.07%)
Sep 05, 2018 113.22 116.52 110.46 115.00 1,011,921 +0.84(+0.74%)
Sep 04, 2018 111.10 114.62 109.28 114.16 947,859 +0.66(+0.58%)
Aug 31, 2018 113.50 113.50 113.50 0 -2.81(-2.42%)
Aug 30, 2018 115.07 116.85 112.30 116.31 834,282 +0.38(+0.33%)
Aug 29, 2018 116.46 116.68 111.78 115.93 1,307,228 -1.78(-1.51%)
Aug 28, 2018 113.07 118.75 112.58 117.71 1,682,604 +5.44(+4.85%)
Aug 27, 2018 108.90 113.03 108.22 112.27 1,221,284 +4.20(+3.89%)
Aug 24, 2018 106.24 108.16 104.44 108.07 711,300 +2.47(+2.34%)
Aug 23, 2018 105.51 107.92 103.98 105.60 1,133,486 -0.21(-0.20%)
Aug 22, 2018 100.95 106.05 100.03 105.81 1,240,677 +3.90(+3.83%)
Aug 21, 2018 96.77 103.17 96.12 101.91 1,339,673 +4.61(+4.74%)
Aug 20, 2018 94.75 98.07 93.24 97.30 1,301,779 +2.53(+2.67%)
Aug 17, 2018 89.46 95.07 88.43 94.77 837,000 +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%)
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