IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201863.4664.0161.5163.8863.881,650,700
Apr 19, 201865.8965.8961.4063.6763.672,521,700
Apr 18, 201863.7764.1561.0161.8061.802,220,900
Apr 17, 201867.2567.3463.2963.4763.471,323,800
Apr 16, 201866.1567.5865.4666.9666.96654,800
Apr 13, 201867.8667.9965.4365.7565.75568,700
Apr 12, 201867.2167.9966.6667.3867.38517,500
Apr 11, 201866.4367.8266.4066.7966.79432,400
Apr 10, 201866.8167.6165.8466.9766.97507,100
Apr 09, 201866.9467.7565.5665.6465.64483,300
Apr 06, 201866.9967.9465.5766.4266.42459,000
Apr 05, 201867.1368.1266.0967.8067.80559,900
Apr 04, 201863.2567.4263.2566.7666.76729,700
Apr 03, 201864.3165.8263.8865.4965.49567,100
Apr 02, 201863.9863.9862.0263.6063.60505,000
Mar 29, 201863.3565.1663.2464.1964.19544,900
Mar 28, 201865.5965.8563.0363.0963.09565,300
Mar 27, 201868.0668.1665.2465.6065.60478,600
Mar 26, 201868.1468.3566.4167.7067.70473,300
Mar 23, 201865.9768.4765.8266.7266.72673,400
Mar 22, 201868.3269.4766.4766.5066.50534,600
Mar 21, 201867.6969.4067.6069.2169.21416,200
Mar 20, 201867.0267.8866.1967.8667.86404,700
Mar 19, 201869.4669.5865.9166.9066.90865,700
Mar 16, 201869.8670.2668.6570.1370.13983,800
Mar 15, 201869.6770.7968.4269.8769.87420,300
Mar 14, 201869.7470.0768.3769.5769.57460,300
Mar 13, 201870.4771.9368.1569.1269.12762,200
Mar 12, 201868.3970.4668.3170.2770.27788,400
Mar 09, 201867.7668.9067.3468.4168.41766,700
Mar 08, 201869.6269.6366.6066.9366.93779,200
Mar 07, 201867.6369.3567.5569.2869.28552,300
Mar 06, 201868.9370.3668.0668.6768.67768,700
Mar 05, 201867.4969.7567.4968.5368.53693,500
Mar 02, 201864.9567.6664.0667.3967.39585,200
Mar 01, 201867.9268.7964.1465.6565.651,246,400
Feb 28, 201869.0570.8267.7567.9567.95777,900
Feb 27, 201870.7571.7568.7268.9468.94898,400
Feb 26, 201868.7769.9468.5169.6269.62905,200
Feb 23, 201865.4268.6465.3168.5168.511,101,600
Feb 22, 201866.0066.5164.6265.0365.03894,900
Feb 21, 201865.5167.4365.4065.7465.74732,600
Feb 20, 201866.0067.4564.7965.2865.281,052,800
Feb 16, 201865.9966.9665.7266.3966.39873,600
Feb 15, 201865.0766.1464.4665.9565.95937,200
Feb 14, 201863.9965.7062.1464.3664.361,528,500
Feb 13, 201861.2364.9561.1064.5364.532,229,000
Feb 12, 201859.7062.4058.8661.5861.582,333,600
Feb 09, 201862.2963.2755.7757.9057.905,706,300
Feb 08, 201870.4071.0659.6059.8059.8010,212,600
Feb 07, 201887.0589.6686.4588.0488.041,638,100
Feb 06, 201879.6287.3377.5187.0987.091,386,600
Feb 05, 201885.9189.2281.8181.9281.921,390,900
Feb 02, 201889.0889.6886.9388.6288.62753,400
Feb 01, 201888.5391.0687.5589.9189.91505,100
Jan 31, 201888.9289.9487.6088.7588.75629,900
Jan 30, 201891.7091.8386.3088.6188.611,820,500
Jan 29, 201894.4894.4893.0093.4593.45571,000
Jan 26, 201893.1894.4092.1894.3694.36547,100
Jan 25, 201893.5194.1092.0092.6692.66764,600
Jan 24, 201891.6494.8591.5093.5193.511,111,000
Jan 23, 201890.0092.0589.0191.6491.64821,800
Jan 22, 201888.5090.0087.5489.9489.94765,200
Jan 19, 201886.8688.8386.8688.7988.79990,900
Jan 18, 201888.0088.0486.0186.2286.22614,100
Jan 17, 201886.0888.3285.6388.0988.09855,200
Jan 16, 201887.9089.4584.4085.6985.691,273,000
Jan 12, 201883.0087.2582.7187.1987.191,127,000
Jan 11, 201881.6482.9381.0582.7982.79537,700
Jan 10, 201880.8781.4579.3581.1881.18613,100
Jan 09, 201881.8282.1280.2881.1781.17777,700
Jan 08, 201882.0982.8081.6081.7881.78615,100
Jan 05, 201881.3782.4580.4682.0082.00647,300
Jan 04, 201883.1383.5579.7680.9280.92987,700
Jan 03, 201880.1683.2380.1583.0483.04788,900
Jan 02, 201877.8180.1677.6880.1080.10793,100
Dec 29, 201779.1679.1676.7076.7076.70534,900
Dec 28, 201780.3980.3978.1978.9778.97515,300
Dec 27, 201780.1181.1679.9580.0480.04491,200
Dec 26, 201779.2480.2478.8480.1180.11617,900
Dec 22, 201779.0080.0077.5079.5279.52610,500
Dec 21, 201777.6579.4777.2979.2479.24721,700
Dec 20, 201777.1477.5776.1777.5677.56653,600
Dec 19, 201775.0077.4574.8877.1477.14963,800
Dec 18, 201775.0776.7973.4674.7374.731,359,200
Dec 15, 201773.2574.4373.2074.4374.432,004,800
Dec 14, 201774.0074.6972.0073.2273.221,339,800
Dec 13, 201770.4874.2570.2474.0374.031,977,000
Dec 12, 201766.2270.9765.9770.4070.401,506,700
Dec 11, 201766.6366.6464.4566.3466.341,167,900
Dec 08, 201767.5968.7566.0066.7766.771,037,700
Dec 07, 201764.9267.1664.6566.8566.851,146,500
Dec 06, 201765.0066.4564.7765.0365.03832,900
Dec 05, 201764.4465.8863.0065.2365.231,097,800
Dec 04, 201766.9066.9063.6664.5864.58969,100
Dec 01, 201768.6468.6764.2765.9965.991,226,500
Nov 30, 201767.8068.9665.8768.6268.62717,000
Nov 29, 201767.9468.6065.2167.6567.65905,600
Nov 28, 201769.4969.8967.7768.1468.14612,200
Nov 27, 201768.5070.4968.5069.6069.60776,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...