IRBT Quote, Trading Chart, iRobot Corporation

home / stock / irbt / irbt quote

Stock Information
Company Name: iRobot Corporation
Stock Symbol: IRBT
Market: NASDAQ
Website: irobot.com
Menu
IRBT IRBT Quote IRBT Short IRBT News IRBT Articles IRBT Message Board
Get IRBT Alerts

News, Short Squeeze, Breakout and More Instantly...
IRBT Quote
Last:$9.11
Change Percent:0.33%
Open:$9
Previous Close:$9.11
High:$9.35
Low:$8.9
Volume:1,810,777
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IRBT Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$9
Close:$9.11
High:$9.35
Low:$8.9
Volume:1,810,777
Date:2024-06-27
Open:$8.43
Close:$9.03
High:$9.04
Low:$8.28
Volume:696,549
Date:2024-06-26
Open:$8.26
Close:$8.47
High:$8.64
Low:$8.226
Volume:728,287
Date:2024-06-25
Open:$8.78
Close:$8.24
High:$8.78
Low:$8.2
Volume:1,357,522
Date:2024-06-24
Open:$9.14
Close:$8.87
High:$9.24
Low:$8.87
Volume:981,893
Date:2024-06-21
Open:$9.08
Close:$9.1
High:$9.41
Low:$9.08
Volume:1,457,844
Date:2024-06-20
Open:$9.28
Close:$9.07
High:$9.5399
Low:$9.03
Volume:998,229
Date:2024-06-19
Open:$9.57
Close:$9.4
High:$9.835
Low:$9.16
Volume:733,810
Date:2024-06-18
Open:$9.57
Close:$9.4
High:$9.835
Low:$9.16
Volume:733,810
Date:2024-06-17
Open:$9.13
Close:$9.64
High:$9.64
Low:$9.1
Volume:684,491
Date:2024-06-14
Open:$9.08
Close:$9.21
High:$9.25
Low:$8.9
Volume:1,267,571
Date:2024-06-13
Open:$9.88
Close:$9.22
High:$10
Low:$9.11
Volume:729,891
Date:2024-06-12
Open:$10
Close:$9.84
High:$10.58
Low:$9.71
Volume:1,338,353
Date:2024-06-11
Open:$8.99
Close:$9.67
High:$9.73
Low:$8.9001
Volume:1,393,226
Date:2024-06-10
Open:$9.24
Close:$9.1
High:$9.52
Low:$9.06
Volume:1,343,274
Date:2024-06-07
Open:$9.74
Close:$9.53
High:$9.9566
Low:$9.51
Volume:1,043,440
Date:2024-06-06
Open:$9.91
Close:$9.99
High:$10.07
Low:$9.685
Volume:1,162,444
Date:2024-06-05
Open:$9.4
Close:$9.99
High:$10.02
Low:$9.3001
Volume:895,374
Date:2024-06-04
Open:$9
Close:$9.61
High:$9.66
Low:$8.95
Volume:1,418,071
Date:2024-06-03
Open:$9.86
Close:$9.27
High:$10.3382
Low:$9.2362
Volume:2,115,263