IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201889.5290.5288.4089.1089.10118,930
Oct 19, 201891.3092.9088.1589.1189.111,063,200
Oct 18, 201892.3893.2089.3290.7690.76363,300
Oct 17, 201894.5094.5191.5693.1093.10481,100
Oct 16, 201891.7395.1090.4694.7094.70765,600
Oct 15, 201891.0492.5489.3490.8590.85459,300
Oct 12, 201890.4492.1288.0590.6190.61761,900
Oct 11, 201887.7791.6086.7887.2787.27822,700
Oct 10, 201895.0095.0087.8388.8188.81891,200
Oct 09, 201896.1297.9994.8094.9994.99623,000
Oct 08, 2018102.50104.0095.0197.0197.011,579,700
Oct 05, 2018105.47108.33104.28106.06106.06685,500
Oct 04, 2018107.13107.47102.72105.14105.14557,400
Oct 03, 2018106.95109.40106.16107.65107.65346,700
Oct 02, 2018111.04111.54104.75106.10106.10519,100
Oct 01, 2018111.33114.22110.54110.92110.92652,400
Sep 28, 2018108.33110.48108.12109.92109.92418,600
Sep 27, 2018108.16111.66107.69108.72108.72406,400
Sep 26, 2018107.93108.76107.05108.01108.01436,400
Sep 25, 2018104.56108.31104.54107.06107.06682,100
Sep 24, 2018103.43105.40102.03104.12104.12713,600
Sep 21, 2018106.49109.20103.83104.11104.111,877,800
Sep 20, 2018113.14113.52106.00106.29106.291,004,500
Sep 19, 2018114.68114.68112.20113.14113.14724,700
Sep 18, 2018111.77114.56110.60114.26114.26776,700
Sep 17, 2018108.88112.90106.60111.14111.141,152,100
Sep 14, 2018106.99109.40106.00108.72108.72427,400
Sep 13, 2018109.06109.89105.65106.75106.75459,700
Sep 12, 2018107.80109.89107.05108.20108.20608,600
Sep 11, 2018104.33108.53103.18107.98107.98784,500
Sep 10, 2018104.63106.23101.00105.13105.13783,500
Sep 07, 2018101.86105.5499.73103.39103.391,110,500
Sep 06, 2018115.00115.00104.05104.57104.571,516,000
Sep 05, 2018113.22116.52110.46115.00115.001,011,900
Sep 04, 2018111.10114.62109.28114.16114.16947,900
Aug 31, 2018115.63115.63113.37113.50113.50595,300
Aug 30, 2018115.07116.85112.30116.31116.31834,300
Aug 29, 2018116.46116.68111.78115.93115.931,307,100
Aug 28, 2018113.07118.75112.58117.71117.711,682,400
Aug 27, 2018108.90113.03108.22112.27112.271,221,200
Aug 24, 2018106.24108.16104.44108.07108.07711,200
Aug 23, 2018105.51107.92103.98105.60105.601,133,500
Aug 22, 2018100.95106.05100.03105.81105.811,240,900
Aug 21, 201896.77103.1796.12101.91101.911,339,800
Aug 20, 201894.7598.0793.2497.3097.301,301,800
Aug 17, 201889.4695.0788.4394.7794.77836,900
Aug 16, 201889.5190.4288.6189.8589.85686,200
Aug 15, 201886.8789.3785.6689.2889.28543,400
Aug 14, 201886.5588.5585.7287.7887.78420,400
Aug 13, 201886.2087.7485.3686.0486.04429,100
Aug 10, 201885.9686.7284.5586.5086.50410,000
Aug 09, 201887.1588.4986.2986.8386.83579,700
Aug 08, 201884.1887.0384.1886.5086.50763,400
Aug 07, 201884.6986.0483.7584.1084.10774,300
Aug 06, 201881.5584.3681.5584.1884.18649,900
Aug 03, 201881.9083.4780.8281.7481.74649,400
Aug 02, 201878.7982.2878.2182.0282.02763,400
Aug 01, 201879.0680.2578.1378.9878.98506,200
Jul 31, 201877.3480.1577.2579.2579.25703,200
Jul 30, 201879.8780.8476.0976.9776.97639,700
Jul 27, 201883.3583.5079.1480.1680.161,007,600
Jul 26, 201883.1785.3682.1382.9182.911,199,200
Jul 25, 201882.3089.4880.5483.2983.296,639,100
Jul 24, 201874.0574.4570.8671.1971.192,293,700
Jul 23, 201873.3674.5371.2873.2573.251,201,100
Jul 20, 201877.6678.7273.8974.0674.06667,500
Jul 19, 201878.7379.7077.8277.8977.89520,900
Jul 18, 201879.5079.5077.8978.6878.68501,500
Jul 17, 201879.0080.3078.1679.8479.84674,300
Jul 16, 201880.2181.3978.2379.0479.04415,500
Jul 13, 201880.9482.1079.9280.3580.35406,800
Jul 12, 201879.8981.8979.5881.1281.12742,000
Jul 11, 201879.7681.7579.0779.2079.20435,100
Jul 10, 201877.2181.2175.2080.9680.961,054,800
Jul 09, 201880.8982.3680.2680.9180.91578,300
Jul 06, 201882.0083.6278.6480.8780.871,120,700
Jul 05, 201876.9381.7876.4281.3381.331,747,600
Jul 03, 201876.2377.5475.7376.2976.29259,600
Jul 02, 201875.1076.4674.0375.9375.93498,400
Jun 29, 201876.7477.9775.7575.7775.77690,400
Jun 28, 201876.0976.8575.3176.3076.30395,200
Jun 27, 201875.7777.4975.4376.0276.02517,300
Jun 26, 201874.7676.3574.4475.4075.40354,800
Jun 25, 201875.3876.0073.5174.4274.42565,700
Jun 22, 201877.3777.7675.5975.9275.92656,800
Jun 21, 201878.3278.3275.5077.1477.14559,000
Jun 20, 201878.3479.1077.7078.3778.37466,700
Jun 19, 201878.0679.3376.0577.9777.97755,100
Jun 18, 201878.5079.2877.5879.0779.07500,600
Jun 15, 201879.7281.7078.5178.9278.921,161,000
Jun 14, 201878.0080.0377.4379.9979.99720,600
Jun 13, 201878.6880.9476.3577.4077.401,292,800
Jun 12, 201873.7581.4073.5279.1579.152,748,600
Jun 11, 201869.4173.4269.4173.3473.34891,900
Jun 08, 201868.7469.8968.0969.5769.57510,100
Jun 07, 201868.1669.2967.2969.0469.04626,100
Jun 06, 201866.2269.2565.9568.3568.35933,200
Jun 05, 201865.2966.0865.0065.9265.92510,500
Jun 04, 201864.1065.6464.1065.3665.36659,500
Jun 01, 201862.8264.3562.8263.7363.73619,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...