Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| iRobot Corporation | IRBT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.12 | 1.10% | 11.04 | 12:02:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.86 | 10.3531 | 11.09 | 10.92 |
IRBT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.71 | 11.10 | 8.5801 | 10.09 | 2,286,972 | 2.33 | 26.75% |
| 1 Month | 9.52 | 11.10 | 6.48 | 8.41 | 1,891,286 | 1.52 | 15.97% |
| 3 Months | 12.68 | 12.93 | 6.48 | 9.56 | 2,213,590 | -1.64 | -12.93% |
| 6 Months | 29.75 | 42.14 | 6.48 | 16.17 | 2,215,482 | -18.71 | -62.89% |
| 1 Year | 37.82 | 51.49 | 6.48 | 19.96 | 1,305,086 | -26.78 | -70.81% |
| 3 Years | 97.20 | 106.65 | 6.48 | 39.25 | 783,781 | -86.16 | -88.64% |
| 5 Years | 96.05 | 196.8069 | 6.48 | 54.58 | 861,328 | -85.01 | -88.51% |
IRBT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 10.92 | 1.90 | 21.06% | 9.33 | 11.10 | 9.179 | 6,222,405 |
| May 07 2024 | 9.02 | -0.11 | -1.20% | 9.23 | 9.40 | 8.98 | 1,645,102 |
| May 06 2024 | 9.13 | -0.30 | -3.18% | 9.50 | 9.50 | 8.97 | 1,117,397 |
| May 03 2024 | 9.43 | 0.53 | 5.96% | 9.10 | 9.465 | 8.95 | 1,181,912 |
| May 02 2024 | 8.90 | 0.34 | 3.97% | 8.71 | 9.24 | 8.5801 | 1,268,044 |
| May 01 2024 | 8.56 | 0.00 | 0.00% | 8.50 | 8.935 | 8.35 | 1,705,824 |
| Apr 30 2024 | 8.56 | 0.10 | 1.18% | 8.29 | 8.68 | 8.14 | 1,789,421 |
| Apr 29 2024 | 8.46 | 0.68 | 8.67% | 7.90 | 8.49 | 7.78 | 2,004,101 |
| 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% | 6.64 | 6.91 | 6.48 | 1,521,951 |
| 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% | 7.44 | 7.54 | 7.12 | 1,944,304 |
| 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% | 9.58 | 9.89 | 9.02 | 2,189,194 |
| Apr 09 2024 | 10.22 | 0.26 | 2.61% | 9.89 | 10.76 | 9.73 | 3,039,170 |
