Irobot Corp Dl 01 (1IRBT)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.25661295227 | 3.289 | 3.44 | 2.836 | 250 | 3.134908 | DE |
| 4 | -4.561 | -59.1569390402 | 7.71 | 7.71 | 2.79 | 1414 | 4.35155619 | DE |
| 12 | -4.853 | -60.6473381655 | 8.002 | 12.12 | 2.79 | 1246 | 7.25559854 | DE |
| 26 | -3.817 | -54.7947171978 | 6.966 | 12.12 | 2.79 | 1028 | 7.43886349 | DE |
| 52 | -4.601 | -59.3677419355 | 7.75 | 13.31 | 2.79 | 790 | 8.15785985 | DE |
| 156 | -31.851 | -91.0028571429 | 35 | 35 | 2.79 | 870 | 9.77555482 | DE |
| 260 | -31.851 | -91.0028571429 | 35 | 35 | 2.79 | 870 | 9.77555482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 3.061 | 0.23 | 7.93 | 3.061 | 3.061 | 3.061 | 25 |
| 1742576100 | 2.836 | -0.27 | -8.78 | 2.985 | 2.985 | 2.836 | 500 |
| 1742489700 | 3.109 | -0.25 | -7.36 | 3.109 | 3.109 | 3.109 | 150 |
| 1742403300 | 3.356 | -0.08 | -2.44 | 3.356 | 3.356 | 3.356 | 300 |
| 1742316900 | 3.44 | 0.13 | 3.90 | 3.339 | 3.44 | 3.339 | 265 |
| 1742230500 | 3.311 | 0.19 | 6.05 | 3.289 | 3.311 | 3.177 | 35 |
| 1741971300 | 3.122 | -0.33 | -9.51 | 2.803 | 3.122 | 2.79 | 4867 |
| 1741884900 | 3.45 | -0.58 | -14.41 | 3.8 | 3.8 | 3.45 | 5477 |
| 1741798500 | 4.031 | -2.16 | -34.88 | 5.942 | 5.942 | 3.423 | 4365 |
| 1741712100 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1741625700 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1741366500 | 6.19 | -0.12 | -1.96 | 6.19 | 6.19 | 6.19 | 16 |
| 1741280100 | 6.314 | 0 | 0.00 | 6.3179999 | 6.3179999 | 6.314 | 1600 |
| 1741193700 | 6.314 | -0.86 | -12.04 | 6.314 | 6.314 | 6.314 | 55 |
| 1741107300 | 7.178 | 0 | 0.00 | 7.178 | 7.178 | 7.178 | 0 |
| 1741020900 | 7.178 | -0.07 | -0.99 | 7.178 | 7.178 | 7.178 | 9 |
| 1740761700 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1740675300 | 7.25 | -0.11 | -1.49 | 7.25 | 7.25 | 7.25 | 100 |
| 1740588900 | 7.36 | 0.37 | 5.29 | 7.254 | 7.36 | 7.254 | 3000 |
| 1740502500 | 6.99 | -2.28 | -24.58 | 7.71 | 7.71 | 6.942 | 464 |
| 1740416100 | 9.268 | 0 | 0.00 | 9.268 | 9.268 | 9.268 | 0 |
| 1740156900 | 9.268 | 0 | 0.00 | 9.268 | 9.268 | 9.268 | 0 |
| 1740070500 | 9.268 | -0.73 | -7.26 | 10.01 | 10.01 | 9.268 | 645 |
| 1739984100 | 9.994 | 1.19 | 13.57 | 9.98 | 9.994 | 9.98 | 2106 |
| 1739897700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1739811300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1739552100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1739465700 | 8.8 | 0.09 | 0.99 | 8.968 | 8.968 | 8.8 | 560 |
| 1739379300 | 8.714 | -0.56 | -6.00 | 9.16 | 9.298 | 8.714 | 1722 |
| 1739292900 | 9.27 | 1.77 | 23.60 | 8.682 | 9.328 | 8.682 | 2735 |
| 1739206500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1738947300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1738860900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1738774500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1738688100 | 7.5 | 0.29 | 4.05 | 7.5 | 7.5 | 7.5 | 200 |
| 1738601700 | 7.208 | -0.35 | -4.63 | 7.592 | 7.592 | 7.128 | 800 |
| 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 |
| 1735545600 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1735286400 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
