iRobot Corporation (IRBT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.945 | -42.8675400291 | 6.87 | 7.18 | 3.63 | 4521458 | 4.77875028 | CS |
| 4 | -5.245 | -57.1973827699 | 9.17 | 10.73 | 3.63 | 2522643 | 6.69301003 | CS |
| 12 | -4.025 | -50.6289308176 | 7.95 | 13.06 | 3.63 | 2240518 | 8.18937879 | CS |
| 26 | -3.325 | -45.8620689655 | 7.25 | 13.06 | 3.63 | 1566552 | 8.04383249 | CS |
| 52 | -5.895 | -60.0305498982 | 9.82 | 14.51 | 3.63 | 1565020 | 8.65108545 | CS |
| 156 | -53.075 | -93.1140350877 | 57 | 69.55 | 3.63 | 1056347 | 22.41089015 | CS |
| 260 | -34.885 | -89.8866271579 | 38.81 | 196.8069 | 3.63 | 911650 | 41.69072682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.0599999 | -2.25 | -35.66 | 4.01 | 4.48 | 3.63 | 17300788 |
| 1741732500 | 6.3099999 | -0.17 | -2.62 | 6.5 | 6.6044 | 6.07 | 2374652 |
| 1741646100 | 6.48 | -0.6 | -8.47 | 6.73 | 6.87 | 6.37 | 1674325 |
| 1741390500 | 7.08 | 0.39 | 5.75 | 6.68 | 7.18 | 6.55 | 1636684 |
| 1741304100 | 6.695 | -0.38 | -5.30 | 6.87 | 7.1005 | 6.63 | 909408 |
| 1741217700 | 7.07 | 0.43 | 6.48 | 6.68 | 7.09 | 6.54 | 1316734 |
| 1741131300 | 6.64 | -0.04 | -0.60 | 6.53 | 6.94 | 6.33 | 1818616 |
| 1741044900 | 6.68 | -0.59 | -8.12 | 7.41 | 7.42 | 6.64 | 2131480 |
| 1740785700 | 7.27 | -0.32 | -4.22 | 7.45 | 7.57 | 7.155 | 1343949 |
| 1740699300 | 7.59 | 0.02 | 0.33 | 7.62 | 7.69 | 7.35 | 1270923 |
| 1740612900 | 7.565 | 0.18 | 2.44 | 7.55 | 7.81 | 7.43 | 1610586 |
| 1740526500 | 7.385 | -0.31 | -4.03 | 7.67 | 7.67 | 7.15 | 2065138 |
| 1740440100 | 7.695 | -1.06 | -12.06 | 8.72 | 8.7548999 | 7.69 | 1861681 |
| 1740180900 | 8.75 | -0.76 | -7.94 | 9.6199999 | 9.74 | 8.67 | 1309262 |
| 1740094500 | 9.505 | -0.56 | -5.52 | 9.98 | 10.12 | 9.33 | 1622552 |
| 1740008100 | 10.06 | -0.38 | -3.64 | 10.42 | 10.73 | 9.92 | 1629738 |
| 1739921700 | 10.44 | 0.95 | 10.01 | 9.59 | 10.56 | 9.075 | 3086731 |
| 1739576100 | 9.49 | 0.15 | 1.61 | 9.44 | 10.1 | 9.2 | 2646591 |
| 1739489700 | 9.34 | 0.22 | 2.41 | 9.17 | 9.4399 | 8.9 | 1976101 |
| 1739403300 | 9.1199999 | -0.51 | -5.30 | 9.18 | 9.525 | 8.61 | 2472084 |
| 1739316900 | 9.63 | 0.48 | 5.25 | 8.8539999 | 9.7899 | 8.83 | 4359748 |
| 1739230500 | 9.15 | 1.48 | 19.30 | 7.86 | 9.33 | 7.7 | 5544360 |
| 1738971300 | 7.67 | -0.12 | -1.54 | 7.8 | 7.88 | 7.5133 | 1231705 |
| 1738884900 | 7.79 | -0.28 | -3.47 | 8.13 | 8.2 | 7.66 | 1489461 |
| 1738798500 | 8.07 | -0.03 | -0.37 | 8.1 | 8.19 | 7.85 | 1066876 |
| 1738712100 | 8.1 | 0.5 | 6.58 | 7.57 | 8.18 | 7.53 | 1455599 |
| 1738625700 | 7.6 | -0.09 | -1.17 | 7.39 | 7.7 | 7.29 | 1216432 |
| 1738366500 | 7.69 | 0.13 | 1.72 | 7.59 | 8.11 | 7.54 | 1680513 |
| 1738280100 | 7.56 | -0.18 | -2.33 | 7.78 | 7.81 | 7.45 | 1009444 |
| 1738193700 | 7.74 | -0.25 | -3.13 | 7.97 | 8.18 | 7.64 | 890403 |
| 1738107300 | 7.99 | -0.16 | -1.96 | 8.16 | 8.1899 | 7.755 | 1075053 |
| 1738020900 | 8.15 | -0.27 | -3.21 | 8.15 | 8.225 | 7.7 | 2418764 |
| 1737761700 | 8.42 | 0.51 | 6.45 | 8.3 | 8.75 | 8.082 | 2049072 |
| 1737675300 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737588900 | 7.91 | 0.12 | 1.54 | 7.81 | 8.16 | 7.8 | 1770772 |
| 1737502500 | 7.79 | -1.06 | -11.98 | 9 | 9.03 | 7.506 | 4395098 |
| 1737156900 | 8.85 | 0.55 | 6.63 | 8.49 | 8.98 | 8.15 | 3326924 |
| 1737070500 | 8.3 | 0 | 0.00 | 8.35 | 8.63 | 8.09 | 1728581 |
| 1736984100 | 8.3 | -0.06 | -0.72 | 8.8699999 | 9.66 | 8.2899999 | 2461086 |
| 1736897700 | 8.36 | 0.18 | 2.20 | 8.4 | 8.89 | 8.0498999 | 2829635 |
| 1736811300 | 8.18 | -2.27 | -21.72 | 9.45 | 9.45 | 8.11 | 3126169 |
| 1736552100 | 10.45 | -0.31 | -2.88 | 10.51 | 10.8303 | 10.2 | 1174387 |
| 1736379300 | 10.76 | -1.46 | -11.95 | 12.07 | 12.21 | 10.41 | 2158025 |
| 1736292900 | 12.22 | -0.48 | -3.78 | 12.15 | 12.65 | 11.5 | 3787452 |
| 1736206500 | 12.7 | 2.79 | 28.15 | 10.94 | 13.06 | 10.81 | 8251467 |
| 1735947300 | 9.91 | 1.96 | 24.65 | 8.1199999 | 9.97 | 7.95 | 2956321 |
| 1735860900 | 7.95 | 0.2 | 2.58 | 7.8 | 8.45 | 7.785 | 779566 |
| 1735688100 | 7.75 | -0.12 | -1.52 | 7.93 | 7.95 | 7.54 | 584830 |
| 1735601700 | 7.87 | -0.08 | -1.01 | 7.75 | 7.9006 | 7.54 | 718396 |
| 1735342500 | 7.95 | -0.12 | -1.43 | 8.15 | 8.32 | 7.75 | 976751 |
| 1735256100 | 8.065 | 0.11 | 1.45 | 7.93 | 8.2 | 7.7807 | 997295 |
| 1735077840 | 7.95 | 0.56 | 7.58 | 7.42 | 8.1 | 7.21 | 947444 |
| 1734996900 | 7.39 | -0.05 | -0.67 | 7.41 | 7.54 | 7.21 | 633062 |
| 1734737700 | 7.44 | -0.03 | -0.33 | 7.3 | 7.7 | 7.18 | 1598174 |
| 1734651300 | 7.465 | -0.31 | -3.93 | 7.97 | 8.02 | 7.34 | 692774 |
| 1734564900 | 7.77 | -0.92 | -10.59 | 8.7 | 8.855 | 7.6903 | 1199631 |
| 1734478500 | 8.69 | -0.23 | -2.58 | 8.83 | 8.96 | 8.46 | 713153 |
| 1734392100 | 8.92 | 0.17 | 1.94 | 8.75 | 9.33 | 8.5409 | 979801 |
| 1734132900 | 8.75 | -0.16 | -1.80 | 8.93 | 8.93 | 8.075 | 1029670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
