IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201945.2645.8245.0045.1345.13934,800
Nov 14, 201945.1646.0044.5144.9344.931,372,900
Nov 13, 201947.8148.4444.7144.9144.912,059,600
Nov 12, 201949.1349.5347.3447.6847.681,384,800
Nov 11, 201949.2650.0048.5549.2449.24780,200
Nov 08, 201949.1049.8548.7349.3249.32924,400
Nov 07, 201950.6250.9549.1349.2549.251,283,100
Nov 06, 201951.1551.4448.0049.4649.461,626,500
Nov 05, 201950.1952.2449.5650.5850.581,982,200
Nov 04, 201949.2349.7448.4749.5249.52990,100
Nov 01, 201948.2649.4847.8948.1548.15918,600
Oct 31, 201948.8648.8647.4448.0648.061,002,100
Oct 30, 201949.3249.4547.7548.9648.961,335,700
Oct 29, 201949.9249.9248.4949.1049.101,008,800
Oct 28, 201951.0552.1149.3449.3549.352,135,000
Oct 25, 201947.5450.9046.8149.7749.772,321,500
Oct 24, 201948.4248.7946.6047.6047.602,553,500
Oct 23, 201944.1449.4744.0049.0649.0612,264,700
Oct 22, 201955.7056.2853.8154.0354.033,010,300
Oct 21, 201958.4958.9555.4955.7455.741,465,800
Oct 18, 201957.5458.0056.7057.6957.69665,000
Oct 17, 201957.5259.1157.2857.9657.96716,500
Oct 16, 201957.7360.3357.1457.3057.301,130,700
Oct 15, 201956.1858.4355.8157.7757.77794,200
Oct 14, 201956.7557.4654.9655.7755.771,042,700
Oct 11, 201955.9157.6155.5756.8356.831,784,100
Oct 10, 201955.6856.8254.7455.2555.251,149,000
Oct 09, 201954.0055.7551.1155.5255.525,303,300
Oct 08, 201958.5058.7757.3357.4257.421,170,200
Oct 07, 201959.7159.9058.7658.7858.78502,600
Oct 04, 201959.2759.9758.4459.7059.70541,100
Oct 03, 201957.9859.3357.2559.2759.27657,300
Oct 02, 201959.1459.2657.1858.2358.23828,000
Oct 01, 201961.7762.3959.5959.8859.88601,200
Sep 30, 201960.5561.8159.6561.6761.67576,300
Sep 27, 201960.3362.4860.0160.3260.32936,400
Sep 26, 201959.1559.8158.0059.7159.711,237,000
Sep 25, 201958.2959.2357.6259.0059.001,557,400
Sep 24, 201961.1861.3757.3358.1058.102,225,900
Sep 23, 201960.0061.6659.6361.2961.29697,000
Sep 20, 201961.2161.4760.0760.0760.071,703,300
Sep 19, 201962.5963.1261.0361.3861.38970,100
Sep 18, 201963.1763.7761.9262.4562.45635,900
Sep 17, 201963.5963.7662.3463.4263.42642,100
Sep 16, 201963.5464.3362.8263.5863.58731,900
Sep 13, 201965.5966.0963.0363.7563.75833,700
Sep 12, 201966.5666.8964.6565.6665.66929,900
Sep 11, 201963.9266.5863.2765.9065.90940,200
Sep 10, 201963.6864.2762.1463.8763.87677,300
Sep 09, 201962.5063.4361.5963.3063.301,022,700
Sep 06, 201963.4363.5661.8762.1462.14387,300
Sep 05, 201961.1563.8261.1062.9562.951,118,900
Sep 04, 201961.0361.7759.8460.2360.23667,200
Sep 03, 201961.1861.2458.9060.4060.401,342,300
Aug 30, 201963.0263.7661.5361.8161.81567,700
Aug 29, 201963.4063.9261.5262.1162.11750,300
Aug 28, 201960.5661.6859.9261.4261.421,056,500
Aug 27, 201962.0062.4360.6960.7860.78413,600
Aug 26, 201963.7164.0560.9361.6661.66886,200
Aug 23, 201965.2565.2562.2663.2163.211,122,100
Aug 22, 201966.2467.3365.1065.4765.47638,600
Aug 21, 201967.8069.0165.9966.3866.38755,800
Aug 20, 201966.8568.1666.7467.3267.321,685,200
Aug 19, 201966.2167.4965.6166.8266.82788,100
Aug 16, 201963.8765.3763.8065.2265.22525,100
Aug 15, 201964.8964.8962.9063.7563.75624,600
Aug 14, 201965.5265.5262.9764.6364.631,005,700
Aug 13, 201965.2568.8165.2566.2266.22860,600
Aug 12, 201966.9767.1864.5265.5265.521,058,200
Aug 09, 201969.3369.3867.3167.6867.68770,900
Aug 08, 201969.6670.4768.2869.1969.19589,000
Aug 07, 201967.9469.6966.8269.2169.21607,600
Aug 06, 201968.6469.4168.1068.4168.41685,100
Aug 05, 201968.4368.4366.3167.9167.911,217,300
Aug 02, 201971.2371.2368.9169.8569.85820,600
Aug 01, 201973.1073.3370.4071.3871.381,444,900
Jul 31, 201974.5075.5572.2973.1073.10839,400
Jul 30, 201974.1474.8372.7774.4974.49864,800
Jul 29, 201974.6874.9372.0274.5874.58792,000
Jul 26, 201973.5075.3272.4374.5174.511,011,900
Jul 25, 201975.1075.9372.2573.2773.272,041,500
Jul 24, 201972.7075.4969.2574.5174.519,720,200
Jul 23, 201993.5593.7387.8989.6389.632,373,300
Jul 22, 201990.9793.3390.9792.3892.38855,600
Jul 19, 201992.5092.7889.8290.4490.44713,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...