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 )

8.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 8.690 8.780 8.095 8.130 768,486 -0.56(-6.44%)
Sep 30, 2024 8.480 8.900 8.300 8.690 763,549 +0.13(+1.52%)
Sep 27, 2024 8.200 8.760 8.200 8.560 1,180,961 +0.46(+5.68%)
Sep 26, 2024 7.890 8.200 7.760 8.100 622,765 +0.42(+5.40%)
Sep 25, 2024 7.690 8.380 7.550 7.685 1,003,703 +0.01(+0.20%)
Sep 24, 2024 7.330 7.780 7.291 7.670 834,866 +0.38(+5.21%)
Sep 23, 2024 7.280 7.330 7.060 7.290 590,281 +0.07(+0.97%)
Sep 20, 2024 7.380 7.475 7.190 7.220 1,105,168 -0.26(-3.48%)
Sep 19, 2024 7.440 7.550 7.240 7.480 634,287 +0.29(+4.03%)
Sep 18, 2024 7.330 7.600 6.810 7.190 798,391 -0.16(-2.18%)
Sep 17, 2024 7.360 7.600 7.170 7.350 799,832 +0.09(+1.24%)
Sep 16, 2024 7.290 7.450 7.045 7.260 585,202 +0.02(+0.35%)
Sep 13, 2024 7.300 7.410 7.040 7.235 620,771 +0.10(+1.33%)
Sep 12, 2024 6.860 7.300 6.670 7.140 701,175 +0.35(+5.15%)
Sep 11, 2024 7.010 7.111 6.670 6.790 1,059,058 -0.34(-4.77%)
Sep 10, 2024 6.050 7.220 6.050 7.130 1,550,083 +1.06(+17.46%)
Sep 09, 2024 5.950 6.445 5.830 6.070 1,380,187 +0.10(+1.68%)
Sep 06, 2024 6.360 6.395 5.910 5.970 1,237,923 -0.43(-6.72%)
Sep 05, 2024 6.660 6.680 6.300 6.400 626,956 -0.21(-3.18%)
Sep 04, 2024 6.570 6.980 6.480 6.610 981,441 +0.05(+0.76%)
Sep 03, 2024 7.270 7.330 6.550 6.560 1,358,820 -0.76(-10.38%)
Aug 30, 2024 7.490 7.850 7.260 7.320 882,951 -0.11(-1.55%)
Aug 29, 2024 7.430 7.720 7.395 7.435 605,780 +0.06(+0.88%)
Aug 28, 2024 7.480 7.706 7.280 7.370 726,448 -0.16(-2.12%)
Aug 27, 2024 7.780 7.880 7.480 7.530 1,054,652 -0.33(-4.20%)
Aug 26, 2024 8.010 8.150 7.660 7.860 762,267 -0.10(-1.32%)
Aug 23, 2024 7.550 8.243 7.550 7.965 1,073,276 +0.46(+6.06%)
Aug 22, 2024 8.050 8.280 7.470 7.510 1,199,728 -0.54(-6.71%)
Aug 21, 2024 7.230 8.130 7.200 8.050 1,518,665 +0.82(+11.34%)
Aug 20, 2024 7.860 7.905 7.170 7.230 1,740,486 -0.70(-8.83%)
Aug 19, 2024 7.850 8.240 7.790 7.930 1,460,247 +0.00(+0.00%)
Aug 16, 2024 7.860 8.096 7.695 7.930 975,784 +0.10(+1.34%)
Aug 15, 2024 7.980 8.340 7.720 7.825 1,131,852 +0.02(+0.19%)
Aug 14, 2024 8.370 8.500 7.470 7.810 1,540,835 -0.49(-5.90%)
Aug 13, 2024 7.450 8.550 7.411 8.300 1,535,923 +0.93(+12.62%)
Aug 12, 2024 7.610 7.680 7.300 7.370 1,262,026 -0.27(-3.53%)
Aug 09, 2024 8.190 8.260 7.429 7.640 1,583,091 -0.49(-6.03%)
Aug 08, 2024 9.840 9.840 8.060 8.130 1,995,560 -1.62(-16.62%)
Aug 07, 2024 9.250 10.70 9.190 9.750 1,646,020 +0.32(+3.45%)
Aug 06, 2024 9.650 9.860 9.230 9.425 1,339,477 -0.19(-2.03%)
Aug 05, 2024 9.160 9.850 9.000 9.620 1,528,832 -0.56(-5.50%)
Aug 02, 2024 10.49 10.50 9.830 10.18 872,050 -0.77(-7.03%)
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.