Irobot Corp Dl 01 (1IRBT)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 17.2369765066 | 7.832 | 9.194 | 7.832 | 1275 | 7.932 | DE |
| 4 | 1.668 | 22.198562683 | 7.514 | 9.194 | 7.232 | 667 | 7.91186502 | DE |
| 12 | 3.002 | 48.5760517799 | 6.18 | 9.194 | 5.72 | 365 | 7.2114732 | DE |
| 26 | 0.474 | 5.44327055581 | 8.708 | 13.31 | 5.72 | 646 | 9.26125434 | DE |
| 52 | -25.818 | -73.7657142857 | 35 | 35 | 5.72 | 770 | 11.26340403 | DE |
| 156 | -25.818 | -73.7657142857 | 35 | 35 | 5.72 | 770 | 11.26340403 | DE |
| 260 | -25.818 | -73.7657142857 | 35 | 35 | 5.72 | 770 | 11.26340403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730739300 | 8.026 | 0 | 0.00 | 8.026 | 8.026 | 8.026 | 0 |
| 1730480100 | 8.026 | 0 | 0.00 | 8.026 | 8.026 | 8.026 | 0 |
| 1730393700 | 8.026 | 0.19 | 2.40 | 8.03 | 8.03 | 8.026 | 1275 |
| 1730307300 | 7.838 | 0 | 0.00 | 7.838 | 7.838 | 7.838 | 0 |
| 1730220900 | 7.838 | 0.61 | 8.38 | 7.832 | 7.838 | 7.832 | 1275 |
| 1730130900 | 7.232 | 0 | 0.00 | 7.232 | 7.232 | 7.232 | 0 |
| 1729871700 | 7.232 | 0 | 0.00 | 7.232 | 7.232 | 7.232 | 0 |
| 1729785300 | 7.232 | 0 | 0.00 | 7.232 | 7.232 | 7.232 | 0 |
| 1729698900 | 7.232 | 0 | 0.00 | 7.232 | 7.232 | 7.232 | 0 |
| 1729612500 | 7.232 | 0 | 0.00 | 7.232 | 7.232 | 7.232 | 0 |
| 1729526100 | 7.232 | 0 | 0.00 | 7.232 | 7.232 | 7.232 | 0 |
| 1729266900 | 7.232 | 0 | 0.00 | 7.232 | 7.232 | 7.232 | 0 |
| 1729180500 | 7.232 | -0.28 | -3.75 | 7.232 | 7.232 | 7.232 | 17 |
| 1729094100 | 7.514 | 0 | 0.00 | 7.514 | 7.514 | 7.514 | 0 |
| 1729007700 | 7.514 | 0 | 0.00 | 7.514 | 7.514 | 7.514 | 0 |
| 1728921300 | 7.514 | 0 | 0.00 | 7.514 | 7.514 | 7.514 | 0 |
| 1728662100 | 7.514 | 0 | 0.00 | 7.514 | 7.514 | 7.514 | 0 |
| 1728575700 | 7.514 | 0 | 0.00 | 7.514 | 7.514 | 7.514 | 0 |
| 1728489300 | 7.514 | 0 | 0.00 | 7.514 | 7.514 | 7.514 | 0 |
| 1728402900 | 7.514 | -0.41 | -5.20 | 7.514 | 7.514 | 7.514 | 100 |
| 1728316500 | 7.926 | 0 | 0.00 | 7.926 | 7.926 | 7.926 | 0 |
| 1728057300 | 7.926 | 0.96 | 13.78 | 7.926 | 7.926 | 7.926 | 250 |
| 1727970900 | 6.966 | 0 | 0.00 | 6.966 | 6.966 | 6.966 | 0 |
| 1727884500 | 6.966 | 0 | 0.00 | 6.966 | 6.966 | 6.966 | 0 |
| 1727798100 | 6.966 | 0 | 0.00 | 6.966 | 6.966 | 6.966 | 0 |
| 1727711700 | 6.966 | 0 | 0.00 | 6.966 | 6.966 | 6.966 | 0 |
| 1727452500 | 6.966 | 0 | 0.00 | 6.966 | 6.966 | 6.966 | 0 |
| 1727366100 | 6.966 | 0 | 0.00 | 6.966 | 6.966 | 6.966 | 0 |
| 1727279700 | 6.966 | 0.23 | 3.35 | 6.966 | 6.966 | 6.966 | 154 |
| 1727193300 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1727106900 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1726847700 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1726761300 | 6.74 | -0.05 | -0.74 | 6.74 | 6.74 | 6.74 | 1 |
| 1726674900 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1726588500 | 6.79 | 0.59 | 9.48 | 6.724 | 6.79 | 6.724 | 670 |
| 1726502100 | 6.202 | 0 | 0.00 | 6.202 | 6.202 | 6.202 | 0 |
| 1726242900 | 6.202 | 0 | 0.00 | 6.202 | 6.202 | 6.202 | 0 |
| 1726156500 | 6.202 | 0 | 0.00 | 6.202 | 6.202 | 6.202 | 0 |
| 1726070100 | 6.202 | 0.48 | 8.43 | 6.202 | 6.202 | 6.202 | 900 |
| 1725983700 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1725897300 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1725638100 | 5.72 | -0.24 | -4.06 | 5.72 | 5.72 | 5.72 | 90 |
| 1725551700 | 5.962 | -0.75 | -11.23 | 5.962 | 5.962 | 5.962 | 80 |
| 1725465300 | 6.716 | 0 | 0.00 | 6.716 | 6.716 | 6.716 | 0 |
| 1725378900 | 6.716 | 0 | 0.00 | 6.716 | 6.716 | 6.716 | 0 |
| 1725292500 | 6.716 | 0 | 0.00 | 6.716 | 6.716 | 6.716 | 0 |
| 1725033300 | 6.716 | 0 | 0.00 | 6.716 | 6.716 | 6.716 | 0 |
| 1724946900 | 6.716 | 0 | 0.00 | 6.716 | 6.716 | 6.716 | 0 |
| 1724860500 | 6.716 | -0.22 | -3.20 | 6.716 | 6.716 | 6.716 | 270 |
| 1724774100 | 6.938 | 0 | 0.00 | 6.938 | 6.938 | 6.938 | 0 |
| 1724687700 | 6.938 | -0.02 | -0.26 | 6.938 | 6.938 | 6.938 | 223 |
| 1724428500 | 6.956 | 0 | 0.00 | 6.956 | 6.956 | 6.956 | 0 |
| 1724342100 | 6.956 | 0 | 0.00 | 6.956 | 6.956 | 6.956 | 0 |
| 1724255700 | 6.956 | -0.14 | -2.03 | 6.678 | 7 | 6.678 | 568 |
| 1724169300 | 7.1 | 0.03 | 0.42 | 7.1 | 7.1 | 7.1 | 1 |
| 1724082900 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1723823700 | 7.07 | 0.07 | 0.97 | 7.07 | 7.07 | 7.07 | 48 |
| 1723650900 | 7.002 | 0.27 | 4.07 | 7.5 | 7.5 | 7.002 | 277 |
| 1723564500 | 6.728 | -0.36 | -5.08 | 6.18 | 6.814 | 6.18 | 369 |
| 1723478100 | 7.088 | -3.68 | -34.19 | 7.12 | 7.12 | 7.088 | 222 |
| 1723190400 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1723104000 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1723017600 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1722931200 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1722844800 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
