Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irobot Corp (NQ: IRBT )

9.430 +0.530 (+5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.70 12.50 11.50 12.50 212,133 +0.80(+6.84%)
May 28, 2009 12.01 12.06 11.51 11.70 196,230 -0.05(-0.43%)
May 27, 2009 12.48 12.59 11.68 11.75 136,760 -0.78(-6.23%)
May 26, 2009 11.94 12.56 11.93 12.53 78,925 +0.51(+4.24%)
May 22, 2009 12.03 12.40 12.00 12.02 66,277 +0.03(+0.25%)
May 21, 2009 12.03 12.33 11.54 11.99 96,369 -0.08(-0.66%)
May 20, 2009 12.26 12.69 12.05 12.07 90,405 -0.13(-1.07%)
May 19, 2009 12.50 12.59 12.17 12.20 125,566 -0.29(-2.32%)
May 18, 2009 12.22 12.60 12.04 12.49 110,473 +0.46(+3.82%)
May 15, 2009 12.45 12.45 11.92 12.03 117,670 -0.32(-2.59%)
May 14, 2009 11.94 12.60 11.83 12.35 103,309 +0.40(+3.35%)
May 13, 2009 12.06 12.50 11.80 11.95 131,225 -0.51(-4.09%)
May 12, 2009 12.45 12.65 12.00 12.46 156,497 +0.18(+1.47%)
May 11, 2009 11.99 12.34 11.82 12.28 83,649 +0.09(+0.74%)
May 08, 2009 12.07 12.54 12.02 12.19 104,708 +0.34(+2.87%)
May 07, 2009 12.03 12.18 11.37 11.85 122,945 -0.15(-1.25%)
May 06, 2009 12.05 12.31 11.64 12.00 170,995 +0.05(+0.42%)
May 05, 2009 11.90 12.22 11.61 11.95 136,381 +0.05(+0.42%)
May 04, 2009 11.75 12.14 11.19 11.90 152,978 +0.45(+3.93%)
May 01, 2009 11.41 11.99 11.00 11.45 174,085 -0.02(-0.17%)
Apr 30, 2009 11.74 12.00 11.25 11.47 266,746 -0.10(-0.86%)
Apr 29, 2009 10.45 11.77 10.45 11.57 234,295 +1.21(+11.68%)
Apr 28, 2009 9.270 10.41 9.270 10.36 142,994 +0.49(+4.96%)
Apr 27, 2009 9.550 9.980 9.300 9.870 125,615 +0.07(+0.71%)
Apr 24, 2009 9.740 9.948 9.500 9.800 159,572 +0.23(+2.40%)
Apr 23, 2009 8.650 9.880 8.650 9.570 279,060 +1.55(+19.33%)
Apr 22, 2009 8.070 8.330 7.950 8.020 116,895 -0.16(-1.96%)
Apr 21, 2009 7.750 8.300 7.750 8.180 58,823 +0.38(+4.87%)
Apr 20, 2009 8.280 8.380 7.760 7.800 75,047 -0.55(-6.59%)
Apr 17, 2009 8.600 8.600 8.330 8.350 68,665 -0.03(-0.36%)
Apr 16, 2009 8.430 8.510 8.240 8.380 41,642 +0.01(+0.12%)
Apr 15, 2009 8.060 8.400 8.060 8.370 29,971 +0.32(+3.98%)
Apr 14, 2009 8.250 8.800 8.040 8.050 56,552 -0.36(-4.28%)
Apr 13, 2009 8.250 8.533 8.210 8.410 103,594 +0.01(+0.12%)
Apr 09, 2009 8.580 8.860 8.320 8.400 82,767 +0.00(+0.00%)
Apr 08, 2009 8.140 8.610 8.140 8.400 45,044 +0.31(+3.83%)
Apr 07, 2009 7.650 8.290 7.590 8.090 85,251 +0.27(+3.45%)
Apr 06, 2009 7.900 7.900 7.630 7.820 59,821 -0.15(-1.88%)
Apr 03, 2009 7.840 8.020 7.770 7.970 29,394 +0.07(+0.89%)
Apr 02, 2009 7.970 8.180 7.810 7.900 97,507 +0.10(+1.28%)
Apr 01, 2009 7.500 8.000 7.400 7.800 76,359 +0.20(+2.63%)
Mar 31, 2009 7.900 8.070 7.590 7.600 101,382 -0.09(-1.17%)
Mar 30, 2009 8.000 8.100 7.490 7.690 127,762 -1.27(-14.17%)
Mar 26, 2009 9.330 9.390 8.530 8.960 140,475 -0.33(-3.55%)
Mar 25, 2009 8.710 9.300 8.710 9.290 52,145 +0.63(+7.27%)
Mar 24, 2009 8.770 9.350 8.660 8.660 42,831 -0.42(-4.63%)
Mar 23, 2009 8.825 9.100 8.300 9.080 108,438 +0.68(+8.10%)
Mar 20, 2009 8.740 9.000 8.340 8.400 81,279 -0.18(-2.10%)
Mar 19, 2009 8.920 8.920 8.310 8.580 62,915 -0.19(-2.17%)
Mar 18, 2009 8.130 8.950 8.090 8.770 81,447 +0.62(+7.61%)
Mar 17, 2009 7.740 8.150 7.740 8.150 83,771 +0.38(+4.89%)
Mar 16, 2009 8.060 8.100 7.740 7.770 111,573 -0.14(-1.77%)
Mar 13, 2009 8.190 8.340 7.750 7.910 67,176 -0.25(-3.06%)
Mar 12, 2009 7.360 8.300 7.250 8.160 105,341 +0.79(+10.72%)
Mar 11, 2009 7.280 7.500 7.100 7.370 52,730 +0.17(+2.36%)
Mar 10, 2009 7.300 7.430 7.080 7.200 115,614 +0.10(+1.41%)
Mar 09, 2009 7.110 7.320 7.050 7.100 42,927 -0.11(-1.53%)
Mar 06, 2009 7.290 7.290 7.000 7.210 83,906 -0.01(-0.14%)
Mar 05, 2009 7.270 7.420 7.210 7.220 69,352 -0.20(-2.70%)
Mar 04, 2009 7.310 7.500 7.120 7.420 69,805 -0.08(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.