Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	IRBT	6.89	7.938	6.77	7.785	0.905	1,896,931	10,742	7.80	7.82
2024-04-25	Q	IRBT	6.74	6.91	6.48	6.88	0.04	1,544,351	7,957	6.81	7.07
2024-04-24	Q	IRBT	6.98	7.04	6.76	6.84	-0.05	816,990	5,268	6.77	6.79
2024-04-23	Q	IRBT	6.69	7.1901	6.60	6.89	0.15	1,364,190	8,893	5.17	7.07
2024-04-22	Q	IRBT	7.23	7.23	6.71	6.74	-0.50	1,784,644	10,011	6.71	6.79
2024-04-19	Q	IRBT	7.24	7.53	7.07	7.24	-0.01	1,452,845	11,748	7.21	7.26
2024-04-18	Q	IRBT	7.05	7.48	7.015	7.25	0.22	1,080,154	7,753	7.28	7.30
2024-04-17	Q	IRBT	7.19	7.60	7.00	7.03	-0.11	1,485,518	8,847	7.08	7.18
2024-04-16	Q	IRBT	7.42	7.54	7.12	7.14	-0.435	2,183,388	11,610	7.19	10.80
2024-04-15	Q	IRBT	7.82	7.91	7.41	7.575	-0.275	2,785,674	12,415	7.51	7.62
2024-04-12	Q	IRBT	9.00	9.007	7.82	7.85	-1.235	2,871,649	14,216	7.84	8.00
2024-04-11	Q	IRBT	9.52	9.77	9.08	9.085	-0.115	1,893,375	10,155	9.11	10.18
2024-04-10	Q	IRBT	9.90	9.91	9.02	9.20	-1.02	2,302,625	11,576	9.20	9.29
2024-04-09	Q	IRBT	9.89	10.76	9.73	10.22	0.26	3,039,492	14,806	10.20	10.29
2024-04-08	Q	IRBT	8.87	10.19	8.75	9.96	1.12	3,607,085	16,819	9.82	9.98
2024-04-05	Q	IRBT	8.60	9.3398	8.3015	8.84	0.14	2,489,584	12,442	8.58	195.75
2024-04-04	Q	IRBT	8.25	8.91	7.86	8.70	0.55	3,755,164	15,675	8.49	39.60
2024-04-03	Q	IRBT	8.00	9.34	7.62	8.15	0.15	6,311,147	21,656	8.21	8.25
2024-04-02	Q	IRBT	8.30	8.32	7.88	8.00	-0.47	994,673	6,339	8.00	8.60
2024-04-01	Q	IRBT	8.80	8.80	8.26	8.47	-0.29	774,933	5,936	8.33	8.70
2024-03-29	Q	IRBT	8.60	8.80	8.4501	8.76	0.17	0	0	8.77	8.79
2024-03-28	Q	IRBT	8.60	8.80	8.4501	8.76	0.17	1,115,412	6,580	8.77	8.79
2024-03-27	Q	IRBT	7.92	8.65	7.86	8.59	0.77	1,749,485	9,633	8.26	8.64
2024-03-26	Q	IRBT	8.00	8.26	7.82	7.82	-0.13	1,257,464	6,974	7.89	8.00
2024-03-25	Q	IRBT	8.17	8.29	7.90	7.95	-0.24	1,383,130	9,116	7.98	8.03
2024-03-22	Q	IRBT	8.34	8.35	7.97	8.19	-0.21	1,989,948	10,265	8.05	8.25
2024-03-21	Q	IRBT	8.67	8.92	8.37	8.40	-0.20	2,528,318	10,785	8.37	8.50
2024-03-20	Q	IRBT	8.75	8.795	8.51	8.60	-0.23	1,860,286	10,451	8.65	8.77
2024-03-19	Q	IRBT	9.12	9.26	8.79	8.83	-0.38	1,942,848	10,048	8.83	8.94
2024-03-18	Q	IRBT	9.96	9.9659	9.11	9.21	-0.78	2,305,623	10,275	9.21	9.26
2024-03-15	Q	IRBT	9.20	10.04	9.20	9.99	0.65	7,402,159	12,387	9.91	40.00
2024-03-14	Q	IRBT	9.73	9.73	9.185	9.34	-0.45	2,273,764	15,672	9.32	9.45
2024-03-13	Q	IRBT	9.82	10.27	9.6566	9.79	-0.07	1,667,799	10,296	9.70	9.88
2024-03-12	Q	IRBT	10.69	10.69	9.86	9.86	-0.84	2,810,640	15,615	9.85	10.00
2024-03-11	Q	IRBT	10.29	10.75	10.28	10.70	0.28	1,866,661	11,877	10.72	10.89
2024-03-08	Q	IRBT	10.50	10.91	10.26	10.42	0.03	1,377,604	10,092	10.30	10.68
2024-03-07	Q	IRBT	10.29	10.435	10.065	10.39	0.10	1,263,930	9,072	9.38	10.49
2024-03-06	Q	IRBT	10.33	10.455	10.02	10.29	0.09	1,485,564	10,645	10.00	10.49
2024-03-05	Q	IRBT	10.65	10.65	10.15	10.20	-0.55	1,701,752	12,962	10.20	10.32
2024-03-04	Q	IRBT	10.93	11.01	10.46	10.75	-0.45	2,983,735	18,156	10.64	10.75
2024-03-01	Q	IRBT	10.9684	11.47	10.9684	11.21	-0.20	1,796,873	12,408	11.05	11.10
2024-02-29	Q	IRBT	11.41	12.79	11.34	11.41	0.12	2,708,869	15,145	10.11	12.00
2024-02-28	Q	IRBT	11.70	11.78	11.04	11.29	-0.49	2,698,614	16,214	11.12	11.70
2024-02-27	Q	IRBT	11.15	12.149	10.00	11.78	-0.35	7,427,254	32,740	11.71	11.83
2024-02-26	Q	IRBT	11.67	12.33	11.60	12.13	0.50	2,769,778	15,026	12.13	12.35
2024-02-23	Q	IRBT	11.88	12.23	11.52	11.63	-0.34	2,046,702	13,435	11.52	11.74
2024-02-22	Q	IRBT	12.08	12.41	11.94	11.97	-0.08	1,478,110	8,707	11.96	12.35
2024-02-21	Q	IRBT	12.24	12.43	11.99	12.05	-0.25	1,124,207	6,610	12.06	12.78
2024-02-20	Q	IRBT	12.34	12.79	12.21	12.30	-0.045	1,586,299	11,462	12.20	12.40
2024-02-19	Q	IRBT	12.38	12.78	12.20	12.345	-0.075	0	0	12.30	15.10
2024-02-16	Q	IRBT	12.38	12.78	12.20	12.345	-0.075	1,450,279	9,708	12.30	15.10
2024-02-15	Q	IRBT	12.68	12.93	12.22	12.42	-0.13	1,581,178	11,159	12.46	12.70
2024-02-14	Q	IRBT	12.60	12.85	12.12	12.55	-0.04	1,227,808	8,207	12.50	14.80
2024-02-13	Q	IRBT	13.78	13.80	12.56	12.59	-1.28	2,212,007	14,351	12.61	13.11
2024-02-12	Q	IRBT	13.81	14.19	13.71	13.87	0.22	1,365,659	9,201	13.84	14.00
2024-02-09	Q	IRBT	13.20	14.06	12.82	13.65	0.49	2,116,758	12,011	13.65	13.95
2024-02-08	Q	IRBT	12.30	13.64	12.01	13.16	0.97	2,222,895	14,292	13.22	13.34
2024-02-07	Q	IRBT	12.46	12.58	12.0007	12.19	-0.28	1,732,371	8,395	11.85	12.39
2024-02-06	Q	IRBT	11.82	12.79	11.82	12.47	0.43	2,649,437	13,561	12.47	12.70
2024-02-05	Q	IRBT	12.87	12.89	11.88	12.04	-0.97	3,722,838	21,272	12.00	12.04
2024-02-02	Q	IRBT	13.52	13.55	12.87	13.01	-0.63	2,960,303	16,962	13.00	14.16
2024-02-01	Q	IRBT	13.67	13.88	12.92	13.64	0.04	3,151,314	18,027	13.40	13.64
2024-01-31	Q	IRBT	14.23	14.50	13.50	13.60	-0.65	3,970,247	22,156	12.40	13.86
2024-01-30	Q	IRBT	15.47	15.48	14.10	14.25	-1.25	4,980,169	25,818	14.15	16.15
2024-01-29	Q	IRBT	14.07	16.25	13.80	15.50	-1.49	18,315,783	71,561	15.50	15.52