Stock Quote

Irobot Corp (NQ: IRBT )

45.30 -0.06 (-0.13%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 45.44 46.00 44.98 45.36 661,047 -0.22(-0.48%)
Jan 26, 2023 46.23 46.23 45.30 45.58 409,551 -0.44(-0.96%)
Jan 25, 2023 45.77 46.48 45.76 46.02 212,795 +0.05(+0.11%)
Jan 24, 2023 46.69 47.03 45.95 45.97 360,191 -0.62(-1.33%)
Jan 23, 2023 45.91 46.85 45.91 46.59 343,622 +0.71(+1.55%)
Jan 20, 2023 46.79 46.79 45.65 45.88 590,022 -0.68(-1.46%)
Jan 19, 2023 47.23 47.40 46.56 46.56 264,097 -0.78(-1.65%)
Jan 18, 2023 48.15 48.25 47.13 47.34 334,541 -0.78(-1.62%)
Jan 17, 2023 47.99 48.24 47.93 48.12 172,628 +0.14(+0.29%)
Jan 13, 2023 48.01 48.44 47.78 47.98 201,795 -0.31(-0.64%)
Jan 12, 2023 48.72 48.72 48.20 48.29 304,266 -0.18(-0.37%)
Jan 11, 2023 48.52 48.55 48.29 48.47 208,844 +0.01(+0.02%)
Jan 10, 2023 48.35 48.53 48.26 48.46 188,628 +0.13(+0.27%)
Jan 09, 2023 48.15 48.80 48.03 48.33 313,886 +0.16(+0.33%)
Jan 06, 2023 48.27 48.59 48.12 48.17 357,614 -0.30(-0.62%)
Jan 05, 2023 48.45 48.69 48.33 48.47 305,566 -0.10(-0.21%)
Jan 04, 2023 48.32 48.73 48.32 48.57 379,075 +0.31(+0.64%)
Jan 03, 2023 48.22 48.50 47.92 48.26 256,493 +0.13(+0.27%)
Dec 30, 2022 47.91 48.37 47.73 48.13 242,262 +0.14(+0.29%)
Dec 29, 2022 48.13 48.24 47.80 47.99 289,195 -0.10(-0.21%)
Dec 28, 2022 48.00 48.16 47.80 48.09 187,549 +0.12(+0.25%)
Dec 27, 2022 47.56 48.08 47.53 47.97 142,021 -0.02(-0.04%)
Dec 23, 2022 48.01 48.05 47.74 47.99 152,157 +0.03(+0.06%)
Dec 22, 2022 47.90 48.14 47.68 47.96 265,719 -0.05(-0.10%)
Dec 21, 2022 47.56 48.05 47.56 48.01 273,830 +0.32(+0.67%)
Dec 20, 2022 47.85 48.29 47.56 47.69 415,200 -0.12(-0.25%)
Dec 19, 2022 47.67 48.03 47.30 47.81 409,669 -0.10(-0.21%)
Dec 16, 2022 47.07 48.02 47.07 47.91 1,104,476 +0.48(+1.01%)
Dec 15, 2022 47.44 47.99 47.33 47.43 555,408 -0.01(-0.02%)
Dec 14, 2022 48.52 48.68 47.26 47.44 833,634 -1.24(-2.55%)
Dec 13, 2022 49.51 50.17 48.66 48.68 524,902 -0.57(-1.16%)
Dec 12, 2022 49.38 49.86 49.07 49.25 311,910 -0.34(-0.69%)
Dec 09, 2022 49.80 50.34 49.59 49.59 232,527 -0.58(-1.16%)
Dec 08, 2022 50.41 50.89 50.00 50.17 253,090 -0.36(-0.71%)
Dec 07, 2022 51.49 51.69 50.50 50.53 626,065 -1.07(-2.07%)
Dec 06, 2022 52.64 52.71 51.24 51.60 903,320 -1.32(-2.49%)
Dec 05, 2022 52.77 53.25 52.55 52.92 465,106 +0.04(+0.08%)
Dec 02, 2022 51.90 52.90 51.82 52.88 265,601 +0.61(+1.17%)
Dec 01, 2022 52.12 52.75 51.62 52.27 351,000 +0.18(+0.35%)
Nov 30, 2022 51.63 52.09 50.96 52.09 571,835 +0.73(+1.42%)
Nov 29, 2022 51.89 51.97 51.32 51.36 350,578 -0.47(-0.91%)
Nov 28, 2022 52.29 52.29 51.76 51.83 202,504 -0.37(-0.71%)
Nov 25, 2022 52.23 52.37 51.93 52.20 161,104 -0.26(-0.50%)
Nov 23, 2022 52.68 52.78 52.34 52.46 169,598 -0.01(-0.02%)
Nov 22, 2022 52.76 53.03 52.34 52.47 173,992 -0.32(-0.61%)
Nov 21, 2022 51.86 53.00 51.64 52.79 313,796 +0.90(+1.73%)
Nov 18, 2022 52.79 52.79 51.84 51.89 388,740 -0.52(-0.99%)
Nov 17, 2022 52.42 52.80 52.07 52.41 304,502 -0.02(-0.04%)
Nov 16, 2022 52.52 52.73 52.08 52.43 450,599 -0.24(-0.46%)
Nov 15, 2022 53.00 53.00 52.52 52.67 472,176 +0.00(+0.00%)
Nov 14, 2022 53.10 53.37 52.48 52.67 530,407 -0.73(-1.37%)
Nov 11, 2022 53.45 53.86 53.24 53.40 464,039 -0.05(-0.09%)
Nov 10, 2022 54.14 54.25 53.24 53.45 691,104 -0.21(-0.39%)
Nov 09, 2022 53.75 53.99 53.51 53.66 510,605 -0.22(-0.41%)
Nov 08, 2022 54.64 54.73 53.49 53.88 786,814 -1.77(-3.18%)
Nov 07, 2022 54.56 55.93 54.48 55.65 410,597 +1.10(+2.02%)
Nov 04, 2022 55.35 55.45 54.46 54.55 264,365 -0.46(-0.84%)
Nov 03, 2022 55.56 55.56 54.95 55.01 290,046 -0.44(-0.79%)
Nov 02, 2022 56.36 55.36 55.45 543,039 -1.08(-1.91%)
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.