IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201879.0080.3078.7179.3779.37315,339
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
May 31, 201865.0165.0962.3762.4162.41552,600
May 30, 201864.9465.6064.0965.3065.30644,800
May 29, 201862.7064.8762.4564.8464.84739,800
May 25, 201862.3662.7561.9362.7362.73380,900
May 24, 201861.8562.4661.5062.3962.39434,200
May 23, 201862.8663.0361.3961.8761.87654,600
May 22, 201863.2664.5463.0763.1663.16621,600
May 21, 201862.8062.9462.1162.8962.89633,900
May 18, 201862.8962.8962.1862.4362.43464,000
May 17, 201862.3063.3862.2362.8862.88693,100
May 16, 201861.6562.8561.5162.3162.31462,000
May 15, 201861.8661.9660.0561.2661.26661,000
May 14, 201862.4763.1562.0962.3062.30509,600
May 11, 201861.9362.6061.4962.3662.36485,200
May 10, 201862.3262.7761.7561.9361.93584,900
May 09, 201862.2962.5661.5262.0662.06517,900
May 08, 201861.8862.3461.3762.2762.27497,600
May 07, 201860.3161.9259.7561.7661.76824,500
May 04, 201856.8860.1556.8060.0260.02850,600
May 03, 201858.0358.4256.6157.1857.18654,200
May 02, 201857.6558.8057.2458.3158.31549,700
May 01, 201858.0358.3656.7657.8357.83709,300
Apr 30, 201858.5258.8458.0258.3658.36616,500
Apr 27, 201858.2059.4657.6558.5858.581,150,700
Apr 26, 201857.0759.9757.0058.2458.241,423,100
Apr 25, 201861.8861.9156.9057.0657.062,951,800
Apr 24, 201860.3161.9258.8459.0859.082,178,300
Apr 23, 201862.4662.9858.4159.9559.952,061,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...