Australia markets open in 6 hours 49 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.300.00 (0.00%)
As of 11:10AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202412.3412.4312.2012.3012.30259,668
20 Feb 202412.3412.7912.2112.3012.301,585,800
16 Feb 202412.3812.7812.2012.3512.351,450,300
15 Feb 202412.6812.9312.2212.4212.421,583,200
14 Feb 202412.6012.8512.1212.5512.551,228,800
13 Feb 202413.7813.8012.5612.5912.592,212,200
12 Feb 202413.8114.1913.7113.8713.871,365,700
09 Feb 202413.2014.0612.8213.6513.652,117,000
08 Feb 202412.3013.6412.0113.1613.162,223,000
07 Feb 202412.4612.5812.0012.1912.191,733,200
06 Feb 202411.8212.7911.8212.4712.472,650,000
05 Feb 202412.8712.8911.8812.0412.043,723,400
02 Feb 202413.5213.5512.8713.0113.012,960,200
01 Feb 202413.6713.8812.9213.6413.643,154,100
31 Jan 202414.2314.5013.5013.6013.603,972,200
30 Jan 202415.4715.4814.1014.2514.254,982,900
29 Jan 202414.0716.2513.8015.5015.5018,321,000
26 Jan 202417.3517.3716.8116.9916.991,329,100
25 Jan 202417.6417.9416.3917.5817.582,813,800
24 Jan 202418.8519.4517.5517.6117.612,969,700
23 Jan 202417.3819.6816.9018.4818.486,681,200
22 Jan 202416.9017.7416.8317.3817.385,455,200
19 Jan 202416.9118.0515.7717.2617.2625,693,500
18 Jan 202428.0128.0923.4123.6223.626,580,500
17 Jan 202430.0230.3527.1727.5427.541,798,600
16 Jan 202430.5032.0030.0330.2130.211,197,900
12 Jan 202431.0431.4929.9129.9829.98769,400
11 Jan 202430.4132.2330.3331.0531.052,941,700
10 Jan 202436.9936.9929.0029.7529.754,948,400
09 Jan 202437.5037.5036.3437.0837.08642,400
08 Jan 202437.8038.3637.6237.7637.76213,800
05 Jan 202438.1838.4537.5137.5237.52305,500
04 Jan 202438.6138.7038.0238.3338.33270,700
03 Jan 202438.5038.8738.4938.5038.50234,100
02 Jan 202438.5038.8538.3338.5438.54235,600
29 Dec 202338.5438.9438.5038.7038.70254,100
28 Dec 202338.9638.9638.5538.5638.56151,500
27 Dec 202338.3738.9838.3038.7838.78196,500
26 Dec 202339.0639.1738.3638.3738.37237,000
22 Dec 202338.5639.1638.4939.0639.06187,900
21 Dec 202338.5138.9938.3038.5738.57269,900
20 Dec 202338.3239.4437.6138.2738.27493,400
19 Dec 202337.2139.2537.1038.5038.50500,800
18 Dec 202336.9037.7636.4937.1837.18580,700
15 Dec 202338.3138.5437.5537.6637.66994,200
14 Dec 202339.0739.1737.4537.9437.94680,500
13 Dec 202338.7939.2338.6038.6538.65525,800
12 Dec 202338.3239.0338.0338.7238.72340,800
11 Dec 202339.5539.9437.9038.6338.63597,800
08 Dec 202339.2039.9938.9039.7039.70611,800
07 Dec 202338.2739.3638.0438.6938.69594,700
06 Dec 202338.3038.5037.8238.2238.22442,300
05 Dec 202336.3238.2936.3037.9337.93707,000
04 Dec 202337.1837.5036.0336.8536.85714,000
01 Dec 202336.0936.9835.6036.7836.78603,400
30 Nov 202336.1036.6735.8636.1136.11693,600
29 Nov 202335.3136.9434.7136.2436.241,289,700
28 Nov 202335.3035.6034.2535.4835.481,782,400
27 Nov 202342.1042.1431.1334.3534.358,061,100
24 Nov 202338.5941.8937.3941.4841.487,325,300
22 Nov 202329.6630.2829.6429.8329.83153,200
21 Nov 202330.2130.5029.5029.5229.52148,800
20 Nov 202330.4831.2530.1530.5230.52308,100
17 Nov 202330.6230.8230.2930.4830.48203,300
16 Nov 202330.9430.9430.3430.4830.48144,200
15 Nov 202330.2531.6030.2530.9930.99461,600
14 Nov 202328.8530.3428.8530.0130.01314,300
13 Nov 202328.6029.1828.4528.4928.49214,900
10 Nov 202329.0529.1028.2328.6028.60446,800
09 Nov 202329.7529.9229.0529.1229.12425,300
08 Nov 202330.0030.2529.2730.1630.16678,800
07 Nov 202332.0632.1631.4531.5131.51248,900
06 Nov 202332.3532.5631.8532.0632.06274,000
03 Nov 202332.8933.2332.3532.3732.37184,800
02 Nov 202332.4732.8432.2932.4032.40251,900
01 Nov 202332.8433.0232.0532.2432.24204,300
31 Oct 202333.0033.1032.6532.9332.93170,200
30 Oct 202333.5534.5232.7732.7832.78334,600
27 Oct 202333.5733.8433.2033.5133.51232,800
26 Oct 202334.5534.8133.4933.5633.56353,300
25 Oct 202334.6335.2234.6334.7034.70311,100
24 Oct 202335.1335.7134.5334.7534.75246,000
23 Oct 202336.1536.4535.1235.1235.12374,300
20 Oct 202337.4537.4635.5836.1536.15440,700
19 Oct 202337.0037.8136.9037.2937.29175,800
18 Oct 202338.0338.2437.0337.0337.03181,300
17 Oct 202338.3838.6938.1238.1438.14167,700
16 Oct 202338.5038.6938.2938.3938.39203,100
13 Oct 202338.4038.7038.0038.2738.27182,300
12 Oct 202337.5138.2837.2237.7237.72153,500
11 Oct 202338.4138.7637.7137.7137.71125,900
10 Oct 202337.8038.5937.8038.4938.49151,000
09 Oct 202336.9038.2336.6737.9937.99171,800
06 Oct 202336.7437.2836.5037.1237.12190,100
05 Oct 202338.2138.8136.8436.8936.89213,300
04 Oct 202337.9338.7037.9338.1438.14224,600
03 Oct 202338.8239.0337.7737.9137.91187,700
02 Oct 202337.9038.9037.7138.8038.80193,500
29 Sept 202339.5539.5737.7537.9037.90210,100
28 Sept 202339.3739.6639.1639.2839.28186,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...