NasdaqGS - Delayed Quote USD

iRobot Corporation (IRBT)

6.84 -0.05 (-0.73%)
At close: April 24 at 4:00 PM EDT
6.86 +0.02 (+0.29%)
Pre-Market: 7:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.98 7.04 6.76 6.84 6.84 817,000
Apr 23, 2024 6.69 7.19 6.60 6.89 6.89 1,364,200
Apr 22, 2024 7.23 7.23 6.71 6.74 6.74 1,788,100
Apr 19, 2024 7.24 7.53 7.07 7.24 7.24 1,451,000
Apr 18, 2024 7.05 7.48 7.02 7.25 7.25 1,080,400
Apr 17, 2024 7.19 7.60 7.00 7.03 7.03 1,485,500
Apr 16, 2024 7.42 7.54 7.12 7.14 7.14 2,184,600
Apr 15, 2024 7.84 7.91 7.41 7.58 7.58 2,787,200
Apr 12, 2024 9.00 9.01 7.82 7.85 7.85 2,869,300
Apr 11, 2024 9.52 9.77 9.08 9.09 9.09 1,896,100
Apr 10, 2024 9.90 9.91 9.02 9.20 9.20 2,302,900
Apr 9, 2024 9.89 10.76 9.73 10.22 10.22 3,039,500
Apr 8, 2024 8.87 10.19 8.75 9.96 9.96 3,611,300
Apr 5, 2024 8.60 9.34 8.30 8.84 8.84 2,487,500
Apr 4, 2024 8.25 8.91 7.86 8.70 8.70 3,755,500
Apr 3, 2024 8.00 9.34 7.62 8.15 8.15 6,314,700
Apr 2, 2024 8.30 8.32 7.88 8.00 8.00 994,500
Apr 1, 2024 8.80 8.80 8.26 8.47 8.47 776,100
Mar 28, 2024 8.60 8.80 8.45 8.76 8.76 1,115,700
Mar 27, 2024 7.92 8.65 7.86 8.59 8.59 1,750,000
Mar 26, 2024 8.00 8.26 7.82 7.82 7.82 1,257,900
Mar 25, 2024 8.17 8.29 7.90 7.95 7.95 1,384,600
Mar 22, 2024 8.34 8.35 7.97 8.19 8.19 1,989,900
Mar 21, 2024 8.67 8.92 8.37 8.40 8.40 2,529,200
Mar 20, 2024 8.75 8.80 8.51 8.60 8.60 1,862,200
Mar 19, 2024 9.12 9.26 8.79 8.83 8.83 1,943,400
Mar 18, 2024 9.96 9.97 9.11 9.21 9.21 2,313,300
Mar 15, 2024 9.20 10.04 9.20 9.99 9.99 7,401,500
Mar 14, 2024 9.73 9.73 9.19 9.34 9.34 2,273,800
Mar 13, 2024 9.82 10.27 9.66 9.79 9.79 1,670,500
Mar 12, 2024 10.69 10.69 9.86 9.86 9.86 2,812,400
Mar 11, 2024 10.29 10.75 10.28 10.70 10.70 1,866,700
Mar 8, 2024 10.50 10.91 10.26 10.42 10.42 1,377,000
Mar 7, 2024 10.29 10.44 10.07 10.39 10.39 1,264,000
Mar 6, 2024 10.33 10.46 10.02 10.29 10.29 1,485,800
Mar 5, 2024 10.65 10.65 10.15 10.20 10.20 1,701,800
Mar 4, 2024 10.93 11.01 10.46 10.75 10.75 2,983,700
Mar 1, 2024 11.28 11.47 10.91 11.20 11.20 1,785,600
Feb 29, 2024 11.41 12.79 11.34 11.41 11.41 2,708,900
Feb 28, 2024 11.70 11.78 11.04 11.29 11.29 2,707,700
Feb 27, 2024 11.15 12.15 10.00 11.78 11.78 7,428,600
Feb 26, 2024 11.67 12.33 11.60 12.13 12.13 2,785,300
Feb 23, 2024 11.88 12.23 11.52 11.63 11.63 2,050,300
Feb 22, 2024 12.08 12.41 11.94 11.97 11.97 1,479,300
Feb 21, 2024 12.24 12.43 11.99 12.05 12.05 1,124,400
Feb 20, 2024 12.34 12.79 12.21 12.30 12.30 1,586,300
Feb 16, 2024 12.38 12.78 12.20 12.35 12.35 1,450,300
Feb 15, 2024 12.68 12.93 12.22 12.42 12.42 1,583,200
Feb 14, 2024 12.60 12.85 12.12 12.55 12.55 1,228,800
Feb 13, 2024 13.78 13.80 12.56 12.59 12.59 2,212,200
Feb 12, 2024 13.81 14.19 13.71 13.87 13.87 1,365,700
Feb 9, 2024 13.20 14.06 12.82 13.65 13.65 2,117,000
Feb 8, 2024 12.30 13.64 12.01 13.16 13.16 2,223,000
Feb 7, 2024 12.46 12.58 12.00 12.19 12.19 1,733,200
Feb 6, 2024 11.82 12.79 11.82 12.47 12.47 2,650,000
Feb 5, 2024 12.87 12.89 11.88 12.04 12.04 3,723,400
Feb 2, 2024 13.52 13.55 12.87 13.01 13.01 2,960,200
Feb 1, 2024 13.67 13.88 12.92 13.64 13.64 3,154,100
Jan 31, 2024 14.23 14.50 13.50 13.60 13.60 3,972,200
Jan 30, 2024 15.47 15.48 14.10 14.25 14.25 4,982,900
Jan 29, 2024 14.07 16.25 13.80 15.50 15.50 18,321,000
Jan 26, 2024 17.35 17.37 16.81 16.99 16.99 1,329,100
Jan 25, 2024 17.64 17.94 16.39 17.58 17.58 2,813,800
Jan 24, 2024 18.85 19.45 17.55 17.61 17.61 2,969,700
Jan 23, 2024 17.38 19.68 16.90 18.48 18.48 6,681,200
Jan 22, 2024 16.90 17.74 16.83 17.38 17.38 5,455,200
Jan 19, 2024 16.91 18.05 15.77 17.26 17.26 25,693,500
Jan 18, 2024 28.01 28.09 23.41 23.62 23.62 6,580,500
Jan 17, 2024 30.02 30.35 27.17 27.54 27.54 1,798,600
Jan 16, 2024 30.50 32.00 30.03 30.21 30.21 1,197,900
Jan 12, 2024 31.04 31.49 29.91 29.98 29.98 769,400
Jan 11, 2024 30.41 32.23 30.33 31.05 31.05 2,941,700
Jan 10, 2024 36.99 36.99 29.00 29.75 29.75 4,948,400
Jan 9, 2024 37.50 37.50 36.34 37.08 37.08 642,400
Jan 8, 2024 37.80 38.36 37.62 37.76 37.76 213,800
Jan 5, 2024 38.18 38.45 37.51 37.52 37.52 305,500
Jan 4, 2024 38.61 38.70 38.02 38.33 38.33 270,700
Jan 3, 2024 38.50 38.87 38.49 38.50 38.50 234,100
Jan 2, 2024 38.50 38.85 38.33 38.54 38.54 235,600
Dec 29, 2023 38.54 38.94 38.50 38.70 38.70 254,100
Dec 28, 2023 38.96 38.96 38.55 38.56 38.56 151,500
Dec 27, 2023 38.37 38.98 38.30 38.78 38.78 196,500
Dec 26, 2023 39.06 39.17 38.36 38.37 38.37 237,000
Dec 22, 2023 38.56 39.16 38.49 39.06 39.06 187,900
Dec 21, 2023 38.51 38.99 38.30 38.57 38.57 269,900
Dec 20, 2023 38.32 39.44 37.61 38.27 38.27 493,400
Dec 19, 2023 37.21 39.25 37.10 38.50 38.50 500,800
Dec 18, 2023 36.90 37.76 36.49 37.18 37.18 580,700
Dec 15, 2023 38.31 38.54 37.55 37.66 37.66 994,200
Dec 14, 2023 39.07 39.17 37.45 37.94 37.94 680,500
Dec 13, 2023 38.79 39.23 38.60 38.65 38.65 525,800
Dec 12, 2023 38.32 39.03 38.03 38.72 38.72 340,800
Dec 11, 2023 39.55 39.94 37.90 38.63 38.63 597,800
Dec 8, 2023 39.20 39.99 38.90 39.70 39.70 611,800
Dec 7, 2023 38.27 39.36 38.04 38.69 38.69 594,700
Dec 6, 2023 38.30 38.50 37.82 38.22 38.22 442,300
Dec 5, 2023 36.32 38.29 36.30 37.93 37.93 707,000
Dec 4, 2023 37.18 37.50 36.03 36.85 36.85 714,000
Dec 1, 2023 36.09 36.98 35.60 36.78 36.78 603,400
Nov 30, 2023 36.10 36.67 35.86 36.11 36.11 693,600
Nov 29, 2023 35.31 36.94 34.71 36.24 36.24 1,289,700
Nov 28, 2023 35.30 35.60 34.25 35.48 35.48 1,782,400
Nov 27, 2023 42.10 42.14 31.13 34.35 34.35 8,061,100
Nov 24, 2023 38.59 41.89 37.39 41.48 41.48 7,325,300
Nov 22, 2023 29.66 30.28 29.64 29.83 29.83 153,200
Nov 21, 2023 30.21 30.50 29.50 29.52 29.52 148,800
Nov 20, 2023 30.48 31.25 30.15 30.52 30.52 308,100
Nov 17, 2023 30.62 30.82 30.29 30.48 30.48 203,300
Nov 16, 2023 30.94 30.94 30.34 30.48 30.48 144,200
Nov 15, 2023 30.25 31.60 30.25 30.99 30.99 461,600
Nov 14, 2023 28.85 30.34 28.85 30.01 30.01 314,300
Nov 13, 2023 28.60 29.18 28.45 28.49 28.49 214,900
Nov 10, 2023 29.05 29.10 28.23 28.60 28.60 446,800
Nov 9, 2023 29.75 29.92 29.05 29.12 29.12 425,300
Nov 8, 2023 30.00 30.25 29.27 30.16 30.16 678,800
Nov 7, 2023 32.06 32.16 31.45 31.51 31.51 248,900
Nov 6, 2023 32.35 32.56 31.85 32.06 32.06 274,000
Nov 3, 2023 32.89 33.23 32.35 32.37 32.37 184,800
Nov 2, 2023 32.47 32.84 32.29 32.40 32.40 251,900
Nov 1, 2023 32.84 33.02 32.05 32.24 32.24 204,300
Oct 31, 2023 33.00 33.10 32.65 32.93 32.93 170,200
Oct 30, 2023 33.55 34.52 32.77 32.78 32.78 334,600
Oct 27, 2023 33.57 33.84 33.20 33.51 33.51 232,800
Oct 26, 2023 34.55 34.81 33.49 33.56 33.56 353,300
Oct 25, 2023 34.63 35.22 34.63 34.70 34.70 311,100
Oct 24, 2023 35.13 35.71 34.53 34.75 34.75 246,000
Oct 23, 2023 36.15 36.45 35.12 35.12 35.12 374,300
Oct 20, 2023 37.45 37.46 35.58 36.15 36.15 440,700
Oct 19, 2023 37.00 37.81 36.90 37.29 37.29 175,800
Oct 18, 2023 38.03 38.24 37.03 37.03 37.03 181,300
Oct 17, 2023 38.38 38.69 38.12 38.14 38.14 167,700
Oct 16, 2023 38.50 38.69 38.29 38.39 38.39 203,100
Oct 13, 2023 38.40 38.70 38.00 38.27 38.27 182,300
Oct 12, 2023 37.51 38.28 37.22 37.72 37.72 153,500
Oct 11, 2023 38.41 38.76 37.71 37.71 37.71 125,900
Oct 10, 2023 37.80 38.59 37.80 38.49 38.49 151,000
Oct 9, 2023 36.90 38.23 36.67 37.99 37.99 171,800
Oct 6, 2023 36.74 37.28 36.50 37.12 37.12 190,100
Oct 5, 2023 38.21 38.81 36.84 36.89 36.89 213,300
Oct 4, 2023 37.93 38.70 37.93 38.14 38.14 224,600
Oct 3, 2023 38.82 39.03 37.77 37.91 37.91 187,700
Oct 2, 2023 37.90 38.90 37.71 38.80 38.80 193,500
Sep 29, 2023 39.55 39.57 37.75 37.90 37.90 210,100
Sep 28, 2023 39.37 39.66 39.16 39.28 39.28 186,300
Sep 27, 2023 38.00 39.74 37.75 39.28 39.28 321,200
Sep 26, 2023 37.55 37.98 37.32 37.85 37.85 374,800
Sep 25, 2023 37.09 37.71 37.01 37.68 37.68 140,000
Sep 22, 2023 37.29 37.75 37.10 37.30 37.30 150,800
Sep 21, 2023 37.09 37.85 36.91 37.32 37.32 223,000
Sep 20, 2023 37.64 38.29 36.94 37.32 37.32 286,100
Sep 19, 2023 35.51 37.82 35.23 37.60 37.60 336,800
Sep 18, 2023 35.01 35.54 34.33 35.49 35.49 409,000
Sep 15, 2023 35.36 35.50 34.89 35.10 35.10 503,200
Sep 14, 2023 35.46 35.77 34.94 35.31 35.31 180,500
Sep 13, 2023 35.22 36.02 35.11 35.39 35.39 354,100
Sep 12, 2023 35.75 36.25 35.20 35.45 35.45 225,900
Sep 11, 2023 35.84 36.32 35.50 35.80 35.80 337,900
Sep 8, 2023 37.09 37.30 36.29 36.34 36.34 261,900
Sep 7, 2023 36.58 37.37 36.28 37.18 37.18 328,600
Sep 6, 2023 37.69 37.69 36.16 37.04 37.04 426,500
Sep 5, 2023 38.04 38.71 37.79 37.79 37.79 243,500
Sep 1, 2023 38.98 39.29 38.17 38.77 38.77 196,300
Aug 31, 2023 38.80 39.41 38.36 38.89 38.89 282,000
Aug 30, 2023 38.79 39.26 38.66 38.88 38.88 165,800
Aug 29, 2023 39.40 39.42 38.80 38.99 38.99 303,800
Aug 28, 2023 39.06 39.50 39.06 39.43 39.43 262,100
Aug 25, 2023 38.06 39.31 37.80 39.11 39.11 187,300
Aug 24, 2023 37.70 38.22 37.18 38.03 38.03 175,900
Aug 23, 2023 38.27 38.69 37.66 37.74 37.74 175,500
Aug 22, 2023 36.99 38.62 36.95 38.37 38.37 238,200
Aug 21, 2023 37.12 37.47 36.60 37.13 37.13 174,300
Aug 18, 2023 36.69 37.00 36.65 36.97 36.97 179,600
Aug 17, 2023 37.00 37.60 36.73 36.99 36.99 216,000
Aug 16, 2023 37.15 37.98 36.60 37.18 37.18 220,400
Aug 15, 2023 37.04 37.55 36.60 37.49 37.49 200,100
Aug 14, 2023 37.53 37.62 37.07 37.25 37.25 209,800
Aug 11, 2023 38.85 39.08 37.42 37.73 37.73 319,900
Aug 10, 2023 38.70 39.21 38.59 39.05 39.05 168,300
Aug 9, 2023 39.28 40.17 38.48 38.88 38.88 392,400
Aug 8, 2023 38.65 39.19 38.30 38.67 38.67 532,100
Aug 7, 2023 39.05 39.29 38.65 39.08 39.08 208,300
Aug 4, 2023 38.73 39.14 38.42 39.05 39.05 214,100
Aug 3, 2023 39.00 39.41 38.59 38.72 38.72 155,000
Aug 2, 2023 39.74 40.13 38.70 39.03 39.03 281,000
Aug 1, 2023 39.76 40.09 39.51 39.94 39.94 250,700
Jul 31, 2023 39.72 40.31 39.71 40.00 40.00 245,000
Jul 28, 2023 38.94 40.11 38.90 39.55 39.55 306,800
Jul 27, 2023 39.86 40.36 38.90 38.94 38.94 540,200
Jul 26, 2023 40.56 41.02 39.68 40.00 40.00 470,400
Jul 25, 2023 43.01 43.01 40.10 40.46 40.46 2,414,300
Jul 24, 2023 47.42 47.59 46.65 46.90 46.90 234,500
Jul 21, 2023 48.31 48.31 47.31 47.42 47.42 262,600
Jul 20, 2023 48.00 48.26 47.46 47.96 47.96 258,200
Jul 19, 2023 50.49 51.49 48.77 48.77 48.77 562,500
Jul 18, 2023 49.67 50.61 49.23 50.40 50.40 349,300
Jul 17, 2023 48.13 49.55 48.13 49.21 49.21 266,600
Jul 14, 2023 47.28 48.14 46.43 47.92 47.92 320,100
Jul 13, 2023 47.28 47.76 47.08 47.27 47.27 290,100
Jul 12, 2023 47.05 47.27 46.28 47.00 47.00 364,300
Jul 11, 2023 45.59 47.19 45.41 46.74 46.74 621,300
Jul 10, 2023 46.02 46.50 45.49 45.74 45.74 258,200
Jul 7, 2023 45.03 47.08 44.98 46.37 46.37 250,000
Jul 6, 2023 44.79 45.64 44.40 45.10 45.10 565,400
Jul 5, 2023 45.33 45.47 44.88 45.14 45.14 320,600
Jul 3, 2023 45.25 45.96 45.10 45.37 45.37 220,500
Jun 30, 2023 44.75 46.27 44.64 45.25 45.25 439,700
Jun 29, 2023 45.39 45.53 44.63 44.75 44.75 388,700
Jun 28, 2023 45.11 45.74 44.70 45.62 45.62 155,800
Jun 27, 2023 43.54 45.60 43.53 45.24 45.24 330,800
Jun 26, 2023 43.30 44.01 43.28 43.81 43.81 524,200
Jun 23, 2023 45.30 45.50 43.25 43.37 43.37 798,000
Jun 22, 2023 49.66 50.59 44.49 45.41 45.41 2,740,000
Jun 21, 2023 50.00 50.12 49.51 49.53 49.53 653,400
Jun 20, 2023 50.98 51.20 50.21 50.42 50.42 788,900
Jun 16, 2023 49.70 51.03 49.50 51.00 51.00 3,908,800
Jun 15, 2023 42.22 42.49 41.86 42.08 42.08 422,400
Jun 14, 2023 42.02 42.98 41.87 42.09 42.09 583,100
Jun 13, 2023 40.01 42.01 40.01 41.90 41.90 584,700
Jun 12, 2023 39.71 40.76 39.71 40.49 40.49 425,800
Jun 9, 2023 40.00 40.49 39.90 40.13 40.13 327,300
Jun 8, 2023 39.47 40.33 39.31 40.16 40.16 335,200
Jun 7, 2023 38.43 39.81 38.19 39.52 39.52 429,100
Jun 6, 2023 38.18 38.18 37.61 38.10 38.10 309,700
Jun 5, 2023 39.78 40.26 37.85 38.21 38.21 495,800
Jun 2, 2023 38.79 40.28 38.79 39.98 39.98 507,900
Jun 1, 2023 35.56 39.41 35.50 38.73 38.73 1,189,200
May 31, 2023 34.77 36.19 34.59 35.45 35.45 751,800
May 30, 2023 33.50 34.77 33.35 34.75 34.75 302,400
May 26, 2023 33.61 33.79 33.48 33.54 33.54 258,000
May 25, 2023 34.00 34.12 33.55 33.87 33.87 294,700
May 24, 2023 32.75 34.84 32.67 34.00 34.00 628,400
May 23, 2023 32.00 32.92 31.37 32.72 32.72 490,900
May 22, 2023 32.16 32.30 31.65 31.80 31.80 419,000
May 19, 2023 32.87 32.87 31.46 32.07 32.07 863,300
May 18, 2023 33.06 33.23 32.20 32.72 32.72 723,800
May 17, 2023 33.92 34.00 33.11 33.30 33.30 556,000
May 16, 2023 33.75 34.06 33.54 34.03 34.03 317,200
May 15, 2023 33.76 34.14 33.56 33.93 33.93 600,500
May 12, 2023 34.08 34.40 33.49 33.75 33.75 703,700
May 11, 2023 35.49 35.63 34.19 34.20 34.20 702,100
May 10, 2023 36.25 36.45 34.96 35.84 35.84 980,700
May 9, 2023 37.82 38.98 37.66 38.28 38.28 423,400
May 8, 2023 37.50 38.14 37.24 38.10 38.10 408,600
May 5, 2023 37.79 37.80 36.85 37.45 37.45 306,800
May 4, 2023 38.17 38.28 37.39 37.79 37.79 283,300
May 3, 2023 38.31 38.83 38.00 38.10 38.10 331,100
May 2, 2023 38.81 38.87 38.19 38.23 38.23 420,900
May 1, 2023 39.24 39.38 38.85 38.92 38.92 325,300
Apr 28, 2023 40.14 40.23 39.24 39.33 39.33 465,800
Apr 27, 2023 41.20 41.20 39.90 40.05 40.05 466,300
Apr 26, 2023 42.35 42.35 40.65 41.10 41.10 706,100
Apr 25, 2023 43.43 43.64 42.97 42.97 42.97 297,700

Related Tickers

WHR Whirlpool Corporation
105.68
+0.28%
 
NVFY Nova LifeStyle, Inc.
2.6800
+3.47%
 
LOVE The Lovesac Company
22.43
+1.77%
 
SNBR Sleep Number Corporation
13.57
-7.05%
 
LEG Leggett & Platt, Incorporated
18.20
-0.05%
 
ATER Aterian, Inc.
2.2700
+3.18%
 
PRPL Purple Innovation, Inc.
1.5300
-4.38%
 
SN SharkNinja, Inc.
62.93
+0.61%
 
MHK Mohawk Industries, Inc.
111.40
-1.80%
 
MLKN MillerKnoll, Inc.
25.35
-3.10%