Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1IRBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.706 | 0.00 | 0.00% | 8.706 | 8.706 | 8.706 | 0.00 |
| Jun 06 2024 | 8.706 | 0.00 | 0.00% | 8.706 | 8.706 | 8.706 | 0.00 |
| Jun 05 2024 | 8.706 | 0.00 | 0.00% | 8.706 | 8.706 | 8.706 | 0.00 |
| Jun 04 2024 | 8.706 | 0.00 | 0.00% | 8.706 | 8.706 | 8.706 | 0.00 |
| Jun 03 2024 | 8.706 | -0.17 | -1.94% | 8.762 | 8.762 | 8.706 | 1,441 |
| May 31 2024 | 8.878 | 0.00 | 0.00% | 8.878 | 8.878 | 8.878 | 0.00 |
| May 30 2024 | 8.878 | 0.20 | 2.35% | 8.878 | 8.878 | 8.878 | 272 |
| May 29 2024 | 8.674 | -0.81 | -8.50% | 8.674 | 8.674 | 8.674 | 50 |
| May 28 2024 | 9.48 | 0.00 | 0.00% | 9.48 | 9.48 | 9.48 | 0.00 |
| May 27 2024 | 9.48 | 0.60 | 6.71% | 9.01 | 9.48 | 9.008 | 711 |
| May 24 2024 | 8.884 | -0.34 | -3.64% | 8.962 | 8.962 | 8.884 | 1,676 |
| May 23 2024 | 9.22 | -0.15 | -1.62% | 9.698 | 9.698 | 9.20 | 695 |
| May 22 2024 | 9.372 | -0.78 | -7.67% | 9.934 | 9.934 | 9.372 | 1,225 |
| May 21 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 0.00 |
| May 20 2024 | 10.15 | -0.10 | -0.98% | 10.15 | 10.15 | 10.15 | 190 |
| May 17 2024 | 10.25 | 0.26 | 2.58% | 10.61 | 10.695 | 10.245 | 2,393 |
| May 16 2024 | 9.992 | -0.65 | -6.13% | 9.992 | 9.992 | 9.992 | 152 |
| May 15 2024 | 10.645 | -1.81 | -14.50% | 12.10 | 12.10 | 10.60 | 1,239 |
| May 14 2024 | 12.45 | 0.35 | 2.89% | 12.855 | 13.31 | 12.45 | 260 |
| May 13 2024 | 12.10 | 1.74 | 16.80% | 12.245 | 12.245 | 12.00 | 654 |
| May 10 2024 | 10.36 | 0.46 | 4.65% | 10.365 | 10.38 | 10.35 | 600 |
| May 09 2024 | 9.90 | 0.66 | 7.14% | 9.768 | 9.90 | 9.768 | 354 |
| May 08 2024 | 9.24 | 0.53 | 6.11% | 9.38 | 9.38 | 9.24 | 350 |
| May 07 2024 | 8.708 | 0.00 | 0.00% | 8.708 | 8.708 | 8.708 | 0.00 |
| May 06 2024 | 8.708 | 0.09 | 1.09% | 8.708 | 8.708 | 8.708 | 48 |
| May 03 2024 | 8.614 | 0.11 | 1.25% | 8.612 | 8.614 | 8.612 | 584 |
| May 02 2024 | 8.508 | 0.59 | 7.51% | 8.508 | 8.508 | 8.508 | 295 |
| Apr 30 2024 | 7.914 | 1.69 | 27.11% | 7.652 | 7.972 | 7.652 | 1,380 |
| Apr 29 2024 | 6.226 | 0.00 | 0.00% | 6.226 | 6.226 | 6.226 | 0.00 |
| Apr 26 2024 | 6.226 | 0.00 | 0.00% | 6.226 | 6.226 | 6.226 | 0.00 |
| Apr 25 2024 | 6.226 | -0.35 | -5.35% | 6.226 | 6.226 | 6.226 | 250 |
| Apr 24 2024 | 6.578 | 0.00 | 0.00% | 6.578 | 6.578 | 6.578 | 0.00 |
| Apr 23 2024 | 6.578 | 0.00 | 0.00% | 6.578 | 6.578 | 6.578 | 0.00 |
| Apr 22 2024 | 6.578 | 0.00 | 0.00% | 6.578 | 6.578 | 6.578 | 0.00 |
| Apr 19 2024 | 6.578 | 0.00 | 0.00% | 6.578 | 6.578 | 6.578 | 0.00 |
| Apr 18 2024 | 6.578 | -0.30 | -4.42% | 6.628 | 6.628 | 6.578 | 144 |
| Apr 17 2024 | 6.882 | -0.38 | -5.21% | 6.882 | 6.882 | 6.882 | 100 |
| Apr 16 2024 | 7.26 | 0.00 | 0.00% | 7.26 | 7.26 | 7.26 | 0.00 |
| Apr 15 2024 | 7.26 | -1.27 | -14.89% | 7.26 | 7.26 | 7.26 | 215 |
| Apr 12 2024 | 8.53 | 0.10 | 1.23% | 8.456 | 8.53 | 8.456 | 252 |
| Apr 11 2024 | 8.426 | -0.46 | -5.13% | 8.426 | 8.426 | 8.426 | 30 |
| Apr 10 2024 | 8.882 | 0.00 | 0.00% | 8.882 | 8.882 | 8.882 | 0.00 |
| Apr 09 2024 | 8.882 | 0.67 | 8.16% | 9.238 | 9.408 | 8.882 | 430 |
| Apr 08 2024 | 8.212 | 0.17 | 2.14% | 8.212 | 8.212 | 8.212 | 272 |
| Apr 05 2024 | 8.04 | 0.00 | 0.00% | 8.04 | 8.04 | 8.04 | 0.00 |
| Apr 04 2024 | 8.04 | 0.00 | 0.00% | 8.04 | 8.04 | 8.04 | 0.00 |
| Apr 03 2024 | 8.04 | 0.00 | 0.00% | 8.04 | 8.04 | 8.04 | 0.00 |
| Apr 02 2024 | 8.04 | 0.04 | 0.50% | 8.04 | 8.04 | 8.04 | 48 |
| Mar 28 2024 | 8.00 | 0.46 | 6.10% | 7.98 | 8.00 | 7.89 | 200 |
| Mar 27 2024 | 7.54 | 0.00 | 0.00% | 7.54 | 7.54 | 7.54 | 0.00 |
| Mar 26 2024 | 7.54 | 0.00 | 0.00% | 7.54 | 7.54 | 7.54 | 0.00 |
| Mar 25 2024 | 7.54 | -0.40 | -5.04% | 7.75 | 7.75 | 7.54 | 500 |
| Mar 22 2024 | 7.94 | -0.70 | -8.10% | 7.94 | 7.94 | 7.94 | 130 |
| Mar 21 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0.00 |
| Mar 20 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0.00 |
| Mar 19 2024 | 8.64 | -0.32 | -3.57% | 8.64 | 8.64 | 8.64 | 200 |
| Mar 18 2024 | 8.96 | 0.45 | 5.29% | 8.96 | 8.96 | 8.96 | 100 |
| Mar 15 2024 | 8.51 | -0.35 | -3.95% | 8.51 | 8.51 | 8.51 | 940 |
| Mar 14 2024 | 8.86 | -0.47 | -5.04% | 8.86 | 8.86 | 8.86 | 500 |
| Mar 13 2024 | 9.33 | 0.00 | 0.00% | 9.33 | 9.33 | 9.33 | 0.00 |
| Mar 12 2024 | 9.33 | 0.13 | 1.41% | 9.33 | 9.33 | 9.33 | 25 |
| Mar 11 2024 | 9.20 | -0.23 | -2.44% | 9.20 | 9.20 | 9.20 | 60 |
