My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iRobot Corporation - Common Stock (NQ:IRBT)

4.650 -0.240 (-4.90%)
Streaming Delayed Price Updated: 10:24 AM EDT, Oct 17, 2025 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 (%)
Oct 16, 2025 5.440 5.900 4.750 4.890 7,086,688 -0.48(-8.94%)
Oct 15, 2025 4.140 6.100 4.130 5.370 25,684,588 +1.44(+36.64%)
Oct 14, 2025 3.860 4.030 3.700 3.930 902,056 -0.01(-0.25%)
Oct 13, 2025 3.900 4.134 3.890 3.940 1,002,154 +0.15(+3.96%)
Oct 10, 2025 4.150 4.170 3.765 3.790 1,440,583 -0.31(-7.56%)
Oct 09, 2025 4.150 4.335 4.020 4.100 1,317,870 -0.05(-1.20%)
Oct 08, 2025 4.250 4.330 4.080 4.150 1,032,686 -0.00(-0.12%)
Oct 07, 2025 4.560 4.560 4.080 4.155 2,331,208 -0.40(-8.88%)
Oct 06, 2025 4.340 4.650 4.280 4.560 2,777,034 +0.34(+8.06%)
Oct 03, 2025 4.060 4.620 3.960 4.220 4,249,452 +0.23(+5.76%)
Oct 02, 2025 3.800 4.100 3.750 3.990 2,353,206 +0.32(+8.72%)
Oct 01, 2025 3.600 3.788 3.560 3.670 1,330,862 +0.08(+2.23%)
Sep 30, 2025 3.500 3.640 3.450 3.590 909,776 +0.10(+2.87%)
Sep 29, 2025 3.560 3.660 3.480 3.490 1,089,387 +0.01(+0.29%)
Sep 26, 2025 3.440 3.540 3.370 3.480 1,160,761 +0.04(+1.16%)
Sep 25, 2025 3.480 3.480 3.260 3.440 1,453,257 -0.12(-3.37%)
Sep 24, 2025 3.860 3.930 3.560 3.560 1,714,275 -0.27(-7.05%)
Sep 23, 2025 4.240 4.270 3.815 3.830 1,827,595 -0.41(-9.67%)
Sep 22, 2025 4.170 4.335 3.965 4.240 1,610,794 -0.04(-0.93%)
Sep 19, 2025 4.450 4.460 4.230 4.280 1,570,415 -0.13(-2.95%)
Sep 18, 2025 4.180 4.535 4.140 4.410 2,360,327 +0.36(+8.89%)
Sep 17, 2025 4.000 4.265 3.900 4.050 1,949,909 +0.04(+1.00%)
Sep 16, 2025 3.980 4.150 3.810 4.010 1,575,845 +0.06(+1.52%)
Sep 15, 2025 3.490 4.000 3.475 3.950 2,732,060 +0.53(+15.50%)
Sep 12, 2025 3.610 3.610 3.420 3.420 1,352,852 -0.21(-5.79%)
Sep 11, 2025 3.400 3.710 3.400 3.630 1,541,653 +0.22(+6.45%)
Sep 10, 2025 3.370 3.480 3.330 3.410 562,413 +0.02(+0.59%)
Sep 09, 2025 3.300 3.390 3.270 3.390 800,367 +0.08(+2.42%)
Sep 08, 2025 3.240 3.355 3.180 3.310 974,987 +0.07(+2.16%)
Sep 05, 2025 3.160 3.300 3.110 3.240 792,823 +0.10(+3.18%)
Sep 04, 2025 3.160 3.170 3.035 3.140 1,058,418 -0.05(-1.57%)
Sep 03, 2025 3.270 3.290 3.190 3.190 678,799 -0.08(-2.45%)
Sep 02, 2025 3.360 3.370 3.170 3.270 1,227,750 -0.12(-3.54%)
Aug 29, 2025 3.590 3.600 3.315 3.390 1,485,522 -0.20(-5.57%)
Aug 28, 2025 3.710 3.720 3.550 3.590 742,906 -0.07(-1.91%)
Aug 27, 2025 3.730 3.940 3.640 3.660 2,085,259 -0.07(-1.88%)
Aug 26, 2025 3.540 3.760 3.520 3.730 2,065,915 +0.21(+5.97%)
Aug 25, 2025 3.380 3.545 3.250 3.520 1,061,435 +0.16(+4.76%)
Aug 22, 2025 3.280 3.435 3.250 3.360 959,461 +0.11(+3.38%)
Aug 21, 2025 3.270 3.270 3.180 3.250 780,227 -0.04(-1.22%)
Aug 20, 2025 3.360 3.360 3.120 3.290 1,301,135 -0.08(-2.37%)
Aug 19, 2025 3.580 3.740 3.355 3.370 1,323,417 -0.20(-5.60%)
Aug 18, 2025 3.390 3.650 3.360 3.570 1,245,443 +0.18(+5.31%)
Aug 15, 2025 3.680 3.695 3.380 3.390 1,009,019 -0.25(-6.87%)
Aug 14, 2025 3.600 3.660 3.385 3.640 1,551,791 -0.05(-1.36%)
Aug 13, 2025 3.450 3.780 3.431 3.690 1,566,075 +0.27(+7.89%)
Aug 12, 2025 3.550 3.610 3.380 3.420 1,466,652 -0.13(-3.66%)
Aug 11, 2025 3.750 3.950 3.530 3.550 1,290,240 -0.20(-5.33%)
Aug 08, 2025 3.900 4.055 3.712 3.750 1,172,398 -0.16(-4.09%)
Aug 07, 2025 4.290 4.400 3.890 3.910 1,519,924 -0.32(-7.57%)
Aug 06, 2025 4.480 4.490 4.160 4.230 936,344 -0.26(-5.79%)
Aug 05, 2025 4.210 4.575 4.180 4.490 1,480,799 +0.36(+8.72%)
Aug 04, 2025 4.000 4.150 3.950 4.130 711,885 +0.17(+4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.