IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201946.6148.8846.3948.6548.65603,306
11 Dec 201945.9646.6645.5746.2446.24622,500
10 Dec 201946.2047.0345.5445.7145.711,069,600
09 Dec 201945.2246.0844.8646.0146.01836,100
06 Dec 201944.3045.4144.2345.3445.34765,300
05 Dec 201944.7245.0443.9444.3144.31531,400
04 Dec 201944.4544.9643.7844.2544.251,183,800
03 Dec 201943.0144.4442.4544.0344.031,212,000
02 Dec 201943.9043.9042.4143.8343.831,854,800
29 Nov 201943.4744.0643.0043.5643.56727,300
27 Nov 201945.0045.4843.0844.2744.272,982,300
26 Nov 201947.5747.8745.6745.7045.701,200,800
25 Nov 201946.3947.8846.0647.5447.54957,900
22 Nov 201946.1546.7745.3746.5146.51683,000
21 Nov 201945.3046.4444.8246.0246.02713,000
20 Nov 201946.5646.8944.7945.1045.10997,600
19 Nov 201946.7247.2045.4346.4146.41775,700
18 Nov 201945.3347.0544.8946.6846.681,218,500
15 Nov 201945.2645.8245.0045.1345.13934,800
14 Nov 201945.1646.0044.5144.9344.931,372,900
13 Nov 201947.8148.4444.7144.9144.912,059,600
12 Nov 201949.1349.5347.3447.6847.681,384,800
11 Nov 201949.2650.0048.5549.2449.24780,200
08 Nov 201949.1049.8548.7349.3249.32924,400
07 Nov 201950.6250.9549.1349.2549.251,283,100
06 Nov 201951.1551.4448.0049.4649.461,626,500
05 Nov 201950.1952.2449.5650.5850.581,982,200
04 Nov 201949.2349.7448.4749.5249.52990,100
01 Nov 201948.2649.4847.8948.1548.15918,600
31 Oct 201948.8648.8647.4448.0648.061,002,100
30 Oct 201949.3249.4547.7548.9648.961,335,700
29 Oct 201949.9249.9248.4949.1049.101,008,800
28 Oct 201951.0552.1149.3449.3549.352,135,000
25 Oct 201947.5450.9046.8149.7749.772,321,500
24 Oct 201948.4248.7946.6047.6047.602,553,500
23 Oct 201944.1449.4744.0049.0649.0612,264,700
22 Oct 201955.7056.2853.8154.0354.033,010,300
21 Oct 201958.4958.9555.4955.7455.741,465,800
18 Oct 201957.5458.0056.7057.6957.69665,000
17 Oct 201957.5259.1157.2857.9657.96716,500
16 Oct 201957.7360.3357.1457.3057.301,130,700
15 Oct 201956.1858.4355.8157.7757.77794,200
14 Oct 201956.7557.4654.9655.7755.771,042,700
11 Oct 201955.9157.6155.5756.8356.831,784,100
10 Oct 201955.6856.8254.7455.2555.251,149,000
09 Oct 201954.0055.7551.1155.5255.525,303,300
08 Oct 201958.5058.7757.3357.4257.421,170,200
07 Oct 201959.7159.9058.7658.7858.78502,600
04 Oct 201959.2759.9758.4459.7059.70541,100
03 Oct 201957.9859.3357.2559.2759.27657,300
02 Oct 201959.1459.2657.1858.2358.23828,000
01 Oct 201961.7762.3959.5959.8859.88601,200
30 Sep 201960.5561.8159.6561.6761.67576,300
27 Sep 201960.3362.4860.0160.3260.32936,400
26 Sep 201959.1559.8158.0059.7159.711,237,000
25 Sep 201958.2959.2357.6259.0059.001,557,400
24 Sep 201961.1861.3757.3358.1058.102,225,900
23 Sep 201960.0061.6659.6361.2961.29697,000
20 Sep 201961.2161.4760.0760.0760.071,703,300
19 Sep 201962.5963.1261.0361.3861.38970,100
18 Sep 201963.1763.7761.9262.4562.45635,900
17 Sep 201963.5963.7662.3463.4263.42642,100
16 Sep 201963.5464.3362.8263.5863.58731,900
13 Sep 201965.5966.0963.0363.7563.75833,700
12 Sep 201966.5666.8964.6565.6665.66929,900
11 Sep 201963.9266.5863.2765.9065.90940,200
10 Sep 201963.6864.2762.1463.8763.87677,300
09 Sep 201962.5063.4361.5963.3063.301,022,700
06 Sep 201963.4363.5661.8762.1462.14387,300
05 Sep 201961.1563.8261.1062.9562.951,118,900
04 Sep 201961.0361.7759.8460.2360.23667,200
03 Sep 201961.1861.2458.9060.4060.401,342,300
30 Aug 201963.0263.7661.5361.8161.81567,700
29 Aug 201963.4063.9261.5262.1162.11750,300
28 Aug 201960.5661.6859.9261.4261.421,056,500
27 Aug 201962.0062.4360.6960.7860.78413,600
26 Aug 201963.7164.0560.9361.6661.66886,200
23 Aug 201965.2565.2562.2663.2163.211,122,100
22 Aug 201966.2467.3365.1065.4765.47638,600
21 Aug 201967.8069.0165.9966.3866.38755,800
20 Aug 201966.8568.1666.7467.3267.321,685,200
19 Aug 201966.2167.4965.6166.8266.82788,100
16 Aug 201963.8765.3763.8065.2265.22525,100
15 Aug 201964.8964.8962.9063.7563.75624,600
14 Aug 201965.5265.5262.9764.6364.631,005,700
13 Aug 201965.2568.8165.2566.2266.22860,600
12 Aug 201966.9767.1864.5265.5265.521,058,200
09 Aug 201969.3369.3867.3167.6867.68770,900
08 Aug 201969.6670.4768.2869.1969.19589,000
07 Aug 201967.9469.6966.8269.2169.21607,600
06 Aug 201968.6469.4168.1068.4168.41685,100
05 Aug 201968.4368.4366.3167.9167.911,217,300
02 Aug 201971.2371.2368.9169.8569.85820,600
01 Aug 201973.1073.3370.4071.3871.381,444,900
31 Jul 201974.5075.5572.2973.1073.10839,400
30 Jul 201974.1474.8372.7774.4974.49864,800
29 Jul 201974.6874.9372.0274.5874.58792,000
26 Jul 201973.5075.3272.4374.5174.511,011,900
25 Jul 201975.1075.9372.2573.2773.272,041,500
24 Jul 201972.7075.4969.2574.5174.519,720,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...