Irobot Corp Dl 01 (1IRBT)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 7.558 | 0 | 0 | 0 | DE |
| 4 | -2.433 | -24.2693266833 | 10.025 | 12.12 | 7.558 | 1224 | 10.97438892 | DE |
| 12 | 0.762 | 11.1566617862 | 6.83 | 12.12 | 5.978 | 833 | 9.83183838 | DE |
| 26 | 0.472 | 6.62921348315 | 7.12 | 12.12 | 5.72 | 656 | 9.14800914 | DE |
| 52 | -5.808 | -43.3432835821 | 13.4 | 13.42 | 5.72 | 657 | 9.59670357 | DE |
| 156 | -27.408 | -78.3085714286 | 35 | 35 | 5.72 | 793 | 10.95154935 | DE |
| 260 | -27.408 | -78.3085714286 | 35 | 35 | 5.72 | 793 | 10.95154935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 7.558 | -0.08 | -1.10 | 7.558 | 7.558 | 7.558 | 30 |
| 1738256100 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1738169700 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1738083300 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1737996900 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1737737700 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1737651300 | 7.642 | 0 | 0.00 | 7.642 | 7.642 | 7.642 | 0 |
| 1737564900 | 7.642 | -0.48 | -5.89 | 7.642 | 7.642 | 7.642 | 10 |
| 1737478500 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1737392100 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1737132900 | 8.1199999 | 0.13 | 1.63 | 8.1199999 | 8.1199999 | 8.1199999 | 303 |
| 1737046500 | 7.99 | -0.71 | -8.16 | 8 | 8 | 7.99 | 250 |
| 1736960100 | 8.7 | 0.46 | 5.56 | 8.708 | 8.708 | 8.406 | 219 |
| 1736873700 | 8.242 | -0.03 | -0.41 | 8.5 | 8.642 | 8.116 | 1514 |
| 1736787300 | 8.276 | -1.85 | -18.26 | 8.868 | 8.868 | 8.276 | 448 |
| 1736528100 | 10.125 | -0.66 | -6.08 | 10.545 | 10.545 | 10.125 | 560 |
| 1736441700 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1736355300 | 10.78 | -1.34 | -11.06 | 11.375 | 11.375 | 10.54 | 977 |
| 1736268900 | 12.12 | 0.21 | 1.72 | 11.925 | 12.12 | 11.395 | 3260 |
| 1736182500 | 11.915 | 3.91 | 48.90 | 10.025 | 12.105 | 10.025 | 4698 |
| 1735923300 | 8.002 | 0 | 0.00 | 8.002 | 8.002 | 8.002 | 0 |
| 1735836900 | 8.002 | -0.58 | -6.74 | 8.002 | 8.002 | 8.002 | 120 |
| 1735577700 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1735318500 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1734972900 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1734713700 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1734627300 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1734540900 | 8.58 | -0.33 | -3.75 | 8.58 | 8.58 | 8.58 | 100 |
| 1734454500 | 8.914 | 0.64 | 7.74 | 8.914 | 8.914 | 8.914 | 120 |
| 1734368100 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
| 1734108900 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
| 1734022500 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
| 1733936100 | 8.2739999 | -0.26 | -3.05 | 8.27 | 8.2739999 | 8.27 | 250 |
| 1733849700 | 8.534 | 0.51 | 6.30 | 8.5399999 | 8.5399999 | 8.534 | 1929 |
| 1733763300 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1733504100 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1733417700 | 8.028 | 0 | 0.00 | 8.028 | 8.028 | 8.028 | 0 |
| 1733331300 | 8.028 | 0.56 | 7.50 | 7.8 | 8.028 | 7.8 | 1540 |
| 1733244900 | 7.468 | -0.13 | -1.74 | 7.464 | 7.468 | 7.464 | 1340 |
| 1733158500 | 7.6 | 0.36 | 4.97 | 7.24 | 7.6 | 7.24 | 375 |
| 1732899300 | 7.24 | 1.05 | 17.04 | 7.24 | 7.24 | 7.24 | 275 |
| 1732812900 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1732726500 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1732640100 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1732553700 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1732294500 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1732208100 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1732121700 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1732035300 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1731948900 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1731689700 | 6.186 | 0.21 | 3.48 | 6.186 | 6.186 | 6.186 | 652 |
| 1731603300 | 5.978 | -0.8 | -11.85 | 5.978 | 5.978 | 5.978 | 100 |
| 1731516900 | 6.782 | 0 | 0.00 | 6.782 | 6.782 | 6.782 | 0 |
| 1731430500 | 6.782 | 0.21 | 3.23 | 6.782 | 6.782 | 6.782 | 1 |
| 1731344100 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1731084900 | 6.57 | -2.61 | -28.45 | 6.83 | 6.83 | 6.57 | 115 |
| 1730998500 | 9.182 | 0 | 0.00 | 9.182 | 9.182 | 9.182 | 0 |
| 1730912100 | 9.182 | 0 | 0.00 | 9.182 | 9.182 | 9.182 | 0 |
| 1730825700 | 9.182 | 1.16 | 14.40 | 9.054 | 9.194 | 8.994 | 2267 |
| 1730707200 | 8.026 | 0 | 0.00 | 8.026 | 8.026 | 8.026 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
