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 | 0.118 | 1.35913384013 | 8.682 | 9.328 | 8.682 | 1672 | 9.02670082 | DE |
| 4 | 1.158 | 15.1531012824 | 7.642 | 9.328 | 7.128 | 865 | 8.72651775 | DE |
| 12 | 1.56 | 21.546961326 | 7.24 | 12.12 | 7.128 | 973 | 9.68668132 | DE |
| 26 | 1.7 | 23.9436619718 | 7.1 | 12.12 | 5.72 | 741 | 9.13321131 | DE |
| 52 | -2.32 | -20.8633093525 | 11.12 | 13.31 | 5.72 | 693 | 9.40332013 | DE |
| 156 | -26.2 | -74.8571428571 | 35 | 35 | 5.72 | 802 | 10.82833836 | DE |
| 260 | -26.2 | -74.8571428571 | 35 | 35 | 5.72 | 802 | 10.82833836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
