Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| iRobot Corporation | IRBT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.92 | 13.37% | 7.80 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.89 | 6.77 | 7.938 | 7.785 | 6.88 |
IRBT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.24 | 7.938 | 6.48 | 6.92 | 1,392,082 | 0.56 | 7.73% |
| 1 Month | 8.77 | 10.76 | 6.48 | 8.27 | 2,237,796 | -0.97 | -11.06% |
| 3 Months | 13.52 | 14.19 | 6.48 | 10.07 | 2,246,747 | -5.72 | -42.31% |
| 6 Months | 34.55 | 42.14 | 6.48 | 16.83 | 2,075,389 | -26.75 | -77.42% |
| 1 Year | 42.35 | 51.49 | 6.48 | 20.86 | 1,240,965 | -34.55 | -81.58% |
| 3 Years | 114.60 | 117.45 | 6.48 | 41.15 | 770,405 | -106.80 | -93.19% |
| 5 Years | 99.30 | 196.8069 | 6.48 | 55.76 | 854,200 | -91.50 | -92.15% |
IRBT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.785 | 0.91 | 13.15% | 6.89 | 7.938 | 6.77 | 1,896,617 |
| Apr 25 2024 | 6.88 | 0.04 | 0.58% | 6.74 | 6.91 | 6.48 | 1,542,852 |
| Apr 24 2024 | 6.84 | -0.05 | -0.73% | 6.98 | 7.04 | 6.76 | 816,984 |
| Apr 23 2024 | 6.89 | 0.15 | 2.23% | 6.69 | 7.1901 | 6.60 | 1,364,183 |
| Apr 22 2024 | 6.74 | -0.50 | -6.91% | 7.23 | 7.23 | 6.71 | 1,783,588 |
| Apr 19 2024 | 7.24 | -0.01 | -0.14% | 7.24 | 7.53 | 7.07 | 1,452,804 |
| Apr 18 2024 | 7.25 | 0.22 | 3.13% | 7.05 | 7.48 | 7.015 | 1,079,651 |
| Apr 17 2024 | 7.03 | -0.11 | -1.54% | 7.19 | 7.60 | 7.00 | 1,485,513 |
| Apr 16 2024 | 7.14 | -0.44 | -5.74% | 7.42 | 7.54 | 7.12 | 2,183,386 |
| Apr 15 2024 | 7.575 | -0.28 | -3.50% | 7.85 | 7.91 | 7.41 | 2,784,515 |
| Apr 12 2024 | 7.85 | -1.24 | -13.59% | 9.00 | 9.007 | 7.82 | 2,869,298 |
| Apr 11 2024 | 9.085 | -0.12 | -1.25% | 9.52 | 9.77 | 9.08 | 1,892,115 |
| Apr 10 2024 | 9.20 | -1.02 | -9.98% | 9.90 | 9.91 | 9.02 | 2,302,492 |
| Apr 09 2024 | 10.22 | 0.26 | 2.61% | 9.89 | 10.76 | 9.73 | 3,039,170 |
| Apr 08 2024 | 9.96 | 1.12 | 12.67% | 8.87 | 10.19 | 8.75 | 3,603,642 |
| Apr 05 2024 | 8.84 | 0.14 | 1.61% | 8.60 | 9.3398 | 8.3015 | 2,488,256 |
| Apr 04 2024 | 8.70 | 0.55 | 6.75% | 8.25 | 8.91 | 7.86 | 3,755,050 |
| Apr 03 2024 | 8.15 | 0.15 | 1.88% | 8.00 | 9.34 | 7.62 | 6,305,254 |
| Apr 02 2024 | 8.00 | -0.47 | -5.55% | 8.30 | 8.32 | 7.88 | 994,484 |
| Apr 01 2024 | 8.47 | -0.29 | -3.31% | 8.77 | 8.80 | 8.26 | 774,878 |
| Mar 28 2024 | 8.76 | 0.17 | 1.98% | 8.60 | 8.80 | 8.4501 | 1,112,267 |
| Mar 27 2024 | 8.59 | 0.77 | 9.85% | 7.92 | 8.65 | 7.86 | 1,748,123 |
