Irobot Corp (NQ: IRBT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	8.560	8.770	8.470	8.670	624,601	+0.18(+2.06%)
Oct 29, 2024	8.450	8.590	8.180	8.495	916,913	-0.07(-0.76%)
Oct 28, 2024	8.210	8.630	8.160	8.560	592,595	+0.38(+4.65%)
Oct 25, 2024	8.800	8.800	8.090	8.180	707,758	-0.57(-6.51%)
Oct 24, 2024	8.350	8.750	8.247	8.750	595,957	+0.59(+7.23%)
Oct 23, 2024	8.440	8.560	7.960	8.160	494,234	-0.35(-4.11%)
Oct 22, 2024	8.500	8.720	8.310	8.510	557,865	-0.08(-0.93%)
Oct 21, 2024	7.950	8.600	7.690	8.590	885,312	+0.64(+8.05%)
Oct 18, 2024	8.000	8.340	7.910	7.950	597,853	-0.03(-0.38%)
Oct 17, 2024	8.000	8.170	7.720	7.980	665,212	-0.01(-0.13%)
Oct 16, 2024	8.250	8.420	7.970	7.990	672,703	-0.18(-2.20%)
Oct 15, 2024	8.430	8.540	8.100	8.170	427,204	-0.27(-3.14%)
Oct 14, 2024	8.220	8.480	7.970	8.435	553,645	+0.21(+2.62%)
Oct 11, 2024	8.290	8.415	8.100	8.220	410,249	-0.07(-0.84%)
Oct 10, 2024	7.970	8.340	7.860	8.290	502,750	+0.20(+2.47%)
Oct 09, 2024	8.140	8.260	8.010	8.090	320,402	-0.09(-1.10%)
Oct 08, 2024	8.110	8.410	8.053	8.180	489,149	+0.05(+0.62%)
Oct 07, 2024	8.410	8.500	7.930	8.130	585,137	-0.37(-4.35%)
Oct 04, 2024	8.780	8.920	8.380	8.500	522,231	-0.11(-1.28%)
Oct 03, 2024	8.490	8.670	8.300	8.610	387,269	+0.01(+0.12%)
Oct 02, 2024	7.990	8.785	7.890	8.600	931,109	+0.47(+5.78%)
Oct 01, 2024	8.690	8.780	8.095	8.130	768,486	-0.56(-6.44%)
Sep 30, 2024	8.480	8.900	8.300	8.690	763,549	+0.13(+1.52%)
Sep 27, 2024	8.200	8.760	8.200	8.560	1,180,961	+0.46(+5.68%)
Sep 26, 2024	7.890	8.200	7.760	8.100	622,765	+0.42(+5.40%)
Sep 25, 2024	7.690	8.380	7.550	7.685	1,003,703	+0.01(+0.20%)
Sep 24, 2024	7.330	7.780	7.291	7.670	834,866	+0.38(+5.21%)
Sep 23, 2024	7.280	7.330	7.060	7.290	590,281	+0.07(+0.97%)
Sep 20, 2024	7.380	7.475	7.190	7.220	1,105,168	-0.26(-3.48%)
Sep 19, 2024	7.440	7.550	7.240	7.480	634,287	+0.29(+4.03%)
Sep 18, 2024	7.330	7.600	6.810	7.190	798,391	-0.16(-2.18%)
Sep 17, 2024	7.360	7.600	7.170	7.350	799,832	+0.09(+1.24%)
Sep 16, 2024	7.290	7.450	7.045	7.260	585,202	+0.02(+0.35%)
Sep 13, 2024	7.300	7.410	7.040	7.235	620,771	+0.10(+1.33%)
Sep 12, 2024	6.860	7.300	6.670	7.140	701,175	+0.35(+5.15%)
Sep 11, 2024	7.010	7.111	6.670	6.790	1,059,058	-0.34(-4.77%)
Sep 10, 2024	6.050	7.220	6.050	7.130	1,550,083	+1.06(+17.46%)
Sep 09, 2024	5.950	6.445	5.830	6.070	1,380,187	+0.10(+1.68%)
Sep 06, 2024	6.360	6.395	5.910	5.970	1,237,923	-0.43(-6.72%)
Sep 05, 2024	6.660	6.680	6.300	6.400	626,956	-0.21(-3.18%)
Sep 04, 2024	6.570	6.980	6.480	6.610	981,441	+0.05(+0.76%)
Sep 03, 2024	7.270	7.330	6.550	6.560	1,358,820	-0.76(-10.38%)
Aug 30, 2024	7.490	7.850	7.260	7.320	882,951	-0.11(-1.55%)
Aug 29, 2024	7.430	7.720	7.395	7.435	605,780	+0.06(+0.88%)
Aug 28, 2024	7.480	7.706	7.280	7.370	726,448	-0.16(-2.12%)
Aug 27, 2024	7.780	7.880	7.480	7.530	1,054,652	-0.33(-4.20%)
Aug 26, 2024	8.010	8.150	7.660	7.860	762,267	-0.10(-1.32%)
Aug 23, 2024	7.550	8.243	7.550	7.965	1,073,276	+0.46(+6.06%)
Aug 22, 2024	8.050	8.280	7.470	7.510	1,199,728	-0.54(-6.71%)
Aug 21, 2024	7.230	8.130	7.200	8.050	1,518,665	+0.82(+11.34%)
Aug 20, 2024	7.860	7.905	7.170	7.230	1,740,486	-0.70(-8.83%)
Aug 19, 2024	7.850	8.240	7.790	7.930	1,460,247	+0.00(+0.00%)
Aug 16, 2024	7.860	8.096	7.695	7.930	975,784	+0.10(+1.34%)
Aug 15, 2024	7.980	8.340	7.720	7.825	1,131,852	+0.02(+0.19%)
Aug 14, 2024	8.370	8.500	7.470	7.810	1,540,835	-0.49(-5.90%)
Aug 13, 2024	7.450	8.550	7.411	8.300	1,535,923	+0.93(+12.62%)
Aug 12, 2024	7.610	7.680	7.300	7.370	1,262,026	-0.27(-3.53%)
Aug 09, 2024	8.190	8.260	7.429	7.640	1,583,091	-0.49(-6.03%)
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%)

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.