ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
iRobot Corporation

iRobot Corporation (IRBT)

10.76
-1.46
(-11.95%)
Closed January 09 4:00PM
10.60
-0.16
(-1.49%)
After Hours: 7:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.835.89743589747.813.067.785394370211.82714926CS
41.6518.43575418998.9513.067.18158265110.16426898CS
122.3528.48484848488.2513.066.0713722628.55280244CS
262.0624.12177985958.5413.455.8311664828.60539915CS
52-27.2-71.957671957737.838.365.83177360111.39825755CS
156-55.4-83.93939393946673.775.8395562325.71103342CS
260-37.73-78.067452927848.33196.80695.8388551845.1645588CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
173637930010.76-1.46-11.9512.0712.2110.412158025
173629290012.22-0.48-3.7812.1512.6511.53787452
173620650012.72.7928.1510.9413.0610.818251467
17359473009.911.9624.658.11999999.977.952956321
17358609007.950.22.587.88.457.785779566
17356881007.75-0.12-1.527.937.957.54584830
17356017007.87-0.08-1.017.757.90067.54718396
17353425007.95-0.12-1.438.158.327.75976751
17352561008.0650.111.457.938.27.7807997295
17350778407.950.567.587.428.17.21947444
17349969007.39-0.05-0.677.417.547.21633062
17347377007.44-0.03-0.337.37.77.181598174
17346513007.465-0.31-3.937.978.027.34692774
17345649007.77-0.92-10.598.78.8557.69031199631
17344785008.69-0.23-2.588.838.968.46713153
17343921008.920.171.948.759.338.5409979801
17341329008.75-0.16-1.808.938.938.0751029670
17340465008.910.192.188.78.988.53701569
17339601008.72-0.03-0.348.959.088.3699999940367
17338737008.75-0.44-4.799.229.288.61832330
17337873009.190.252.8099.4991659365
17335281008.940.354.078.729.38.641124988
17334417008.590.141.668.458.978.19161777575
17333553008.450.44.978.068.6481081634
17332689008.05-0.1-1.238.158.187.65940358
17331825008.150.547.107.638.157.441253554
17329178407.610.527.337.157.797.04939969
17327505007.09-0.06-0.847.277.627.07880695
17326641007.15-0.3-4.037.387.47.115784665
17325777007.450.415.827.227.777.221407172
17323185007.040.081.157.177.376.97995873
17322321006.960.456.836.657.126.641186882
17321457006.515-0.7-9.647.217.216.471316947
17320593007.210.243.446.837.66556.792163989
17319729006.970.7612.246.2376.171682752
17317137006.21-0.17-2.666.356.386.071577067
17316273006.38-0.05-0.786.446.536.2619999876420
17315409006.43-0.47-6.816.96.976.3521604725
17314545006.9-0.32-4.437.157.22126.831423930
17313681007.220.253.597.17.286.881823009
17311089006.970.050.806.887.016.422433208
17310225006.9150.172.446.97.076.792659959
17309361006.75-3.66-35.168.368.86.55009995828017
173084970010.411.0210.869.5710.60249.51891902
17307633009.39-0.16-1.689.349.589.1733957
17305005009.550.829.398.86999999.558.711101339
17304141008.730.060.698.58.848.31817662
17303277008.670.182.068.568.778.47624601
17302413008.4949999-0.07-0.768.458.598.18916912
17301549008.560.384.658.218.638.16592595
17298957008.18-0.57-6.518.768.88.09705031
17298093008.750.597.238.358.758.2466595932
17297229008.16-0.35-4.118.448.567.96494234
17296365008.51-0.08-0.938.58.728.31557865
17295501008.590.648.057.958.67.69885235
17292909007.95-0.03-0.3888.347.91597308
17292045007.98-0.01-0.1388.177.72665212
17291181007.99-0.18-2.208.258.427.97672703
17290317008.17-0.27-3.148.438.53999998.1427203
17289453008.4350.222.628.228.487.97552645
17286861008.22-0.07-0.848.28999998.41499998.1410233
17285997008.28999990.22.477.978.347.86502750
17285133008.09-0.09-1.108.148.268.01320399

Your Recent History

Delayed Upgrade Clock