IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201992.5092.7889.8290.4490.44703,500
Jul 18, 201993.4093.4890.8491.6391.63628,600
Jul 17, 201992.2194.0091.6693.5893.58683,000
Jul 16, 201991.2692.2490.4291.4491.44412,300
Jul 15, 201991.3592.4890.6891.2691.26430,100
Jul 12, 201990.5091.3589.4290.8290.82518,000
Jul 11, 201991.1291.8389.8590.2990.29336,500
Jul 10, 201990.0091.3389.4090.7390.73669,000
Jul 09, 201988.9590.4688.0689.5789.57560,000
Jul 08, 201990.1690.1687.5189.0289.02671,000
Jul 05, 201992.1294.3089.8090.3190.31656,000
Jul 03, 201989.7691.7588.5291.2991.29344,100
Jul 02, 201990.8991.2187.9289.4889.48671,500
Jul 01, 201993.9596.1090.9091.3391.33587,200
Jun 28, 201991.1692.5590.5491.6491.64629,000
Jun 27, 201990.4691.4289.7990.5290.52355,600
Jun 26, 201991.1391.2389.5290.2190.21356,300
Jun 25, 201991.5291.5289.6890.5890.58446,700
Jun 24, 201992.0792.6690.5690.9090.90406,800
Jun 21, 201991.8292.8890.0192.2292.221,122,900
Jun 20, 201994.2596.5891.1492.1492.14538,600
Jun 19, 201991.7893.3691.3693.0093.00299,600
Jun 18, 201990.4592.8990.2391.7191.71616,400
Jun 17, 201988.8190.5988.2589.4089.40422,400
Jun 14, 201990.0090.0088.1888.5088.50348,300
Jun 13, 201989.3692.8889.3690.0690.06640,900
Jun 12, 201989.7790.3187.7389.3789.37383,300
Jun 11, 201990.5791.2088.5089.7089.70321,000
Jun 10, 201991.9792.7189.5190.1290.12538,200
Jun 07, 201990.0092.4089.7091.6291.62601,300
Jun 06, 201988.8590.0587.5789.6689.66361,700
Jun 05, 201990.9591.2186.7988.8188.81383,600
Jun 04, 201987.8190.1287.5289.8789.87439,500
Jun 03, 201986.7587.8586.0086.8486.84355,200
May 31, 201987.4887.9686.3087.1187.11522,400
May 30, 201988.2189.5287.8388.7688.76333,600
May 29, 201989.2689.7787.5788.2888.28765,400
May 28, 201989.0791.0088.7689.4789.47483,200
May 24, 201989.6091.0088.5788.6988.69314,600
May 23, 201991.0091.8887.7488.7188.71687,400
May 22, 201990.8892.7790.8892.4092.40427,000
May 21, 201990.5192.3590.5191.6491.64376,200
May 20, 201988.1190.7787.1290.1290.12575,900
May 17, 201992.7493.2289.2389.4589.45671,800
May 16, 201993.3494.8892.5393.7193.71663,000
May 15, 201991.4093.3090.8492.7092.70465,800
May 14, 201992.5093.4990.8991.8091.80542,100
May 13, 201992.2092.2089.0691.7091.701,166,000
May 10, 201996.1996.8993.7094.8094.80838,200
May 09, 201996.0597.1292.3196.5396.53835,500
May 08, 201998.6299.5096.6596.8596.85839,400
May 07, 201999.99100.9296.8098.7398.731,084,600
May 06, 2019101.43102.5099.66100.46100.461,110,400
May 03, 2019104.40105.07102.82104.88104.88704,100
May 02, 2019102.57104.56100.69103.86103.86703,800
May 01, 2019103.06103.56101.23102.54102.54754,500
Apr 30, 2019102.58103.57100.59103.54103.541,075,000
Apr 29, 2019101.60104.66100.72101.95101.951,441,200
Apr 26, 201999.30100.4596.50100.04100.041,392,200
Apr 25, 2019101.60104.0098.1598.8798.872,718,500
Apr 24, 2019109.21109.25100.25100.42100.428,786,500
Apr 23, 2019129.46132.30127.60130.57130.571,831,900
Apr 22, 2019129.00129.05124.60128.73128.73845,500
Apr 18, 2019129.47130.64127.74128.82128.82448,500
Apr 17, 2019130.45130.90127.54129.16129.16440,700
Apr 16, 2019128.10131.35127.66129.68129.68453,700
Apr 15, 2019128.01130.10126.76127.53127.53491,000
Apr 12, 2019129.16130.00127.06128.04128.04410,300
Apr 11, 2019126.48128.98126.00127.91127.91553,600
Apr 10, 2019122.40126.48121.97126.00126.00458,800
Apr 09, 2019123.65126.48121.73122.06122.06389,000
Apr 08, 2019124.24124.45121.59123.86123.86367,300
Apr 05, 2019122.91124.89122.06124.36124.36635,200
Apr 04, 2019122.55123.48118.65121.59121.59372,200
Apr 03, 2019123.01123.92122.09122.63122.63419,700
Apr 02, 2019119.62122.50118.43121.48121.48395,000
Apr 01, 2019118.31119.96115.44118.94118.94575,100
Mar 29, 2019117.05118.52116.25117.69117.69537,500
Mar 28, 2019116.41117.99115.21116.45116.45337,800
Mar 27, 2019121.80123.33114.40115.71115.713,054,000
Mar 26, 2019121.94122.45120.48121.27121.27354,400
Mar 25, 2019118.23121.94116.40120.47120.47600,900
Mar 22, 2019124.93125.29118.88119.25119.25567,500
Mar 21, 2019122.54126.22122.54125.55125.55355,700
Mar 20, 2019120.62124.00120.12122.76122.76536,000
Mar 19, 2019126.89127.81120.34121.33121.33824,000
Mar 18, 2019125.23128.08124.18127.83127.83444,400
Mar 15, 2019126.24127.37124.67124.71124.711,061,900
Mar 14, 2019124.95126.09123.78125.47125.47312,000
Mar 13, 2019124.19126.52124.13125.03125.03486,500
Mar 12, 2019122.67124.93120.64123.98123.98510,300
Mar 11, 2019122.20123.33120.71122.97122.97817,800
Mar 08, 2019119.64122.88118.62122.20122.20785,300
Mar 07, 2019124.02125.77121.15121.69121.69930,600
Mar 06, 2019128.35129.07124.55124.74124.74844,200
Mar 05, 2019130.00132.88128.92129.36129.36502,400
Mar 04, 2019130.32130.79126.54130.78130.78891,100
Mar 01, 2019126.95129.96126.07129.56129.56872,800
Feb 28, 2019123.73125.53121.23125.06125.06642,300
Feb 27, 2019120.90124.74120.50124.07124.07511,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...