Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irobot Corp (NQ: IRBT )

8.130 -1.620 (-16.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2024 9.840 9.840 8.060 8.130 1,995,560 -1.62(-16.62%)
Aug 07, 2024 9.250 10.70 9.190 9.750 1,646,020 +0.32(+3.45%)
Aug 06, 2024 9.650 9.860 9.230 9.425 1,339,477 -0.19(-2.03%)
Aug 05, 2024 9.160 9.850 9.000 9.620 1,528,832 -0.56(-5.50%)
Aug 02, 2024 10.49 10.50 9.830 10.18 872,050 -0.77(-7.03%)
Aug 01, 2024 11.81 11.90 10.76 10.95 711,987 -0.84(-7.12%)
Jul 31, 2024 11.80 12.12 11.23 11.79 1,507,226 +0.13(+1.11%)
Jul 30, 2024 11.60 11.81 11.17 11.66 716,945 +0.05(+0.43%)
Jul 29, 2024 12.68 12.76 11.47 11.61 897,677 -1.03(-8.15%)
Jul 26, 2024 13.15 13.45 12.27 12.64 1,217,810 -0.21(-1.63%)
Jul 25, 2024 11.55 12.99 11.49 12.85 1,050,903 +1.32(+11.45%)
Jul 24, 2024 11.81 11.98 11.33 11.53 787,147 -0.42(-3.51%)
Jul 23, 2024 11.13 12.07 10.96 11.95 1,084,691 +0.82(+7.37%)
Jul 22, 2024 10.35 11.16 10.10 11.13 1,016,596 +0.89(+8.69%)
Jul 19, 2024 10.33 10.54 10.10 10.24 797,637 -0.12(-1.16%)
Jul 18, 2024 11.13 11.30 10.25 10.36 829,108 -0.87(-7.75%)
Jul 17, 2024 11.33 11.83 10.92 11.23 1,109,144 -0.29(-2.52%)
Jul 16, 2024 10.90 11.73 10.81 11.52 1,499,362 +0.84(+7.87%)
Jul 15, 2024 9.480 10.78 9.000 10.68 1,869,812 +1.17(+12.30%)
Jul 12, 2024 8.950 9.665 8.830 9.510 1,366,873 +0.63(+7.09%)
Jul 11, 2024 8.890 8.950 8.572 8.880 873,806 +0.30(+3.50%)
Jul 10, 2024 8.700 8.890 8.490 8.580 1,232,065 -0.10(-1.15%)
Jul 09, 2024 8.780 8.780 8.440 8.680 591,287 -0.14(-1.59%)
Jul 08, 2024 8.540 9.113 8.480 8.820 977,139 +0.19(+2.20%)
Jul 05, 2024 8.850 8.850 8.360 8.630 617,863 -0.26(-2.92%)
Jul 03, 2024 8.730 9.015 8.730 8.890 401,783 +0.16(+1.83%)
Jul 02, 2024 8.820 9.000 8.650 8.730 1,482,726 -0.12(-1.36%)
Jul 01, 2024 9.050 9.360 8.750 8.850 654,950 -0.26(-2.85%)
Jun 28, 2024 9.000 9.350 8.900 9.110 1,815,802 +0.08(+0.89%)
Jun 27, 2024 8.430 9.040 8.280 9.030 696,014 +0.56(+6.61%)
Jun 26, 2024 8.260 8.640 8.226 8.470 728,176 +0.23(+2.79%)
Jun 25, 2024 8.780 8.780 8.200 8.240 1,354,428 -0.63(-7.10%)
Jun 24, 2024 9.140 9.240 8.870 8.870 981,732 -0.23(-2.53%)
Jun 21, 2024 9.080 9.410 9.080 9.100 1,457,844 +0.03(+0.33%)
Jun 20, 2024 9.280 9.540 9.030 9.070 998,229 -0.33(-3.51%)
Jun 18, 2024 9.570 9.835 9.160 9.400 733,810 -0.24(-2.49%)
Jun 17, 2024 9.130 9.640 9.100 9.640 684,391 +0.43(+4.67%)
Jun 14, 2024 9.080 9.250 8.900 9.210 1,267,571 -0.01(-0.11%)
Jun 13, 2024 9.880 10.00 9.110 9.220 729,384 -0.62(-6.30%)
Jun 12, 2024 10.00 10.58 9.710 9.840 1,338,350 +0.17(+1.76%)
Jun 11, 2024 8.990 9.730 8.900 9.670 1,392,768 +0.57(+6.26%)
Jun 10, 2024 9.240 9.520 9.060 9.100 1,343,270 -0.43(-4.51%)
Jun 07, 2024 9.740 9.957 9.510 9.530 1,043,440 -0.46(-4.60%)
Jun 06, 2024 9.910 10.07 9.685 9.990 1,161,188 +0.00(+0.00%)
Jun 05, 2024 9.400 10.02 9.300 9.990 894,372 +0.38(+3.95%)
Jun 04, 2024 9.000 9.660 8.950 9.610 1,418,010 +0.34(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.