ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

IRBT iRobot Corporation

9.21
-0.01 (-0.11%)
Jun 15 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
iRobot Corporation IRBT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.11% 9.21 00:00:12
Open Price Low Price High Price Close Price Prev Close
9.08 8.90 9.25 9.21 9.22
more quote information »

IRBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.7410.588.909.501,169,362-0.53-5.44%
1 Month11.3611.658.909.811,240,423-2.15-18.93%
3 Months8.3714.516.489.431,907,1740.8410.04%
6 Months39.0739.446.4813.472,320,120-29.86-76.43%
1 Year42.0251.496.4818.311,412,676-32.81-78.08%
3 Years96.9598.866.4836.22822,817-87.74-90.50%
5 Years90.00196.80696.4852.52884,198-80.79-89.77%

IRBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 9.21 -0.01 -0.11% 9.08 9.25 8.90 1,267,566
Jun 13 2024 9.22 -0.62 -6.30% 9.88 10.00 9.11 729,166
Jun 12 2024 9.84 0.17 1.76% 10.00 10.58 9.71 1,338,328
Jun 11 2024 9.67 0.57 6.26% 8.99 9.73 8.9001 1,392,705
Jun 10 2024 9.10 -0.43 -4.51% 9.24 9.52 9.06 1,343,261
Jun 07 2024 9.53 -0.47 -4.70% 9.74 9.9566 9.51 1,043,349
Jun 06 2024 10.00 0.01 0.10% 9.91 10.07 9.685 1,155,739
Jun 05 2024 9.99 0.38 3.95% 9.40 10.02 9.3001 893,991
Jun 04 2024 9.61 0.34 3.67% 9.00 9.66 8.95 1,411,960
Jun 03 2024 9.27 -0.34 -3.54% 9.86 10.3382 9.2362 2,114,938
May 31 2024 9.61 0.05 0.52% 9.68 10.10 9.55 1,887,203
May 30 2024 9.56 0.20 2.14% 9.21 9.8699 9.11 735,942
May 29 2024 9.36 -0.20 -2.04% 9.42 9.61 9.18 679,234
May 28 2024 9.555 -0.38 -3.78% 10.02 10.258 9.5001 774,727
May 24 2024 9.93 0.30 3.12% 9.64 10.0798 9.52 1,744,957
May 23 2024 9.63 -0.81 -7.76% 10.36 10.36 9.45 1,344,462
May 22 2024 10.44 0.20 1.95% 10.00 11.00 9.80 1,700,490
May 21 2024 10.24 -0.68 -6.23% 10.76 10.79 10.22 919,359
May 20 2024 10.92 0.08 0.74% 10.76 11.3445 10.71 1,074,994
May 17 2024 10.84 -0.37 -3.26% 11.36 11.65 10.63 1,283,229
May 16 2024 11.205 0.22 2.00% 10.94 11.37 10.56 2,156,758
May 15 2024 10.985 -1.77 -13.84% 13.00 13.01 10.66 2,642,941
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock