iRobot Corporation (IRBT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -17.9419525066 | 3.79 | 3.81 | 3.08 | 2093443 | 3.339705 | CS |
| 4 | 0.39 | 14.3382352941 | 2.72 | 4.355 | 2.49 | 3953713 | 3.63635578 | CS |
| 12 | -0.22 | -6.60660660661 | 3.33 | 4.355 | 1.76 | 2319862 | 3.09755978 | CS |
| 26 | -5.65 | -64.497716895 | 8.76 | 13.06 | 1.76 | 2346657 | 5.30137144 | CS |
| 52 | -6.46 | -67.5026123302 | 9.57 | 13.45 | 1.76 | 1695076 | 6.27285331 | CS |
| 156 | -39.89 | -92.7674418605 | 43 | 60.245 | 1.76 | 1234441 | 17.97982072 | CS |
| 260 | -81.01 | -96.3029006182 | 84.12 | 196.8069 | 1.76 | 985031 | 35.66476964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 3.08 | -0.01 | -0.32 | 3.12 | 3.245 | 3.0311 | 1607377 |
| 1750199700 | 3.09 | -0.31 | -9.12 | 3.38 | 3.4 | 3.08 | 2109078 |
| 1750113300 | 3.4 | 0.19 | 5.92 | 3.2599999 | 3.6 | 3.225 | 2209974 |
| 1749854100 | 3.21 | -0.18 | -5.31 | 3.35 | 3.4 | 3.1811 | 1626143 |
| 1749767700 | 3.39 | -0.14 | -3.83 | 3.53 | 3.53 | 3.3401 | 1728540 |
| 1749681300 | 3.525 | -0.2 | -5.24 | 3.79 | 3.81 | 3.5 | 2792721 |
| 1749594900 | 3.72 | -0.51 | -12.06 | 4.18 | 4.345 | 3.7 | 3692245 |
| 1749508500 | 4.23 | 0.27 | 6.82 | 4.05 | 4.355 | 3.94 | 4216302 |
| 1749249300 | 3.96 | 0.61 | 18.21 | 3.46 | 4.09 | 3.3012 | 5052051 |
| 1749162900 | 3.35 | 0.02 | 0.45 | 3.38 | 3.765 | 3.23 | 4110078 |
| 1749076500 | 3.335 | 0.09 | 2.62 | 3.2599999 | 3.36 | 3.11 | 1305876 |
| 1748990100 | 3.25 | 0.17 | 5.52 | 3.11 | 3.32 | 2.89 | 2348896 |
| 1748903700 | 3.08 | 0.01 | 0.33 | 3.06 | 3.14 | 2.88 | 1796588 |
| 1748644500 | 3.07 | -0.18 | -5.54 | 3.19 | 3.2 | 2.93 | 2474561 |
| 1748558100 | 3.25 | -0.26 | -7.41 | 3.62 | 4.22 | 3.19 | 5380359 |
| 1748471700 | 3.51 | -0.47 | -11.81 | 3.89 | 3.95 | 3.35 | 5096258 |
| 1748385300 | 3.98 | 1.4 | 54.26 | 2.67 | 4.2999 | 2.64 | 26465846 |
| 1748039700 | 2.58 | -0.07 | -2.64 | 2.55 | 2.66 | 2.5299999 | 850422 |
| 1747953300 | 2.65 | 0.09 | 3.52 | 2.52 | 2.69 | 2.49 | 773150 |
| 1747866900 | 2.56 | -0.18 | -6.57 | 2.72 | 2.7799999 | 2.545 | 1090697 |
| 1747780500 | 2.74 | -0.05 | -1.79 | 2.82 | 2.89 | 2.73 | 1011306 |
| 1747694100 | 2.79 | -0.21 | -7.00 | 2.9 | 2.9195 | 2.73 | 1117052 |
| 1747434900 | 3 | 0.23 | 8.30 | 2.79 | 3 | 2.74 | 1353381 |
| 1747348500 | 2.77 | -0.17 | -5.78 | 2.93 | 2.955 | 2.77 | 1086641 |
| 1747262100 | 2.94 | 0.15 | 5.38 | 2.81 | 3.14 | 2.8 | 1682410 |
| 1747175700 | 2.79 | -0.01 | -0.36 | 2.85 | 2.975 | 2.775 | 1780899 |
| 1747089300 | 2.8 | 0.25 | 9.80 | 2.7 | 2.92 | 2.685 | 1998028 |
| 1746830100 | 2.55 | -0.12 | -4.49 | 2.69 | 2.7599999 | 2.48 | 1565218 |
| 1746743700 | 2.67 | 0.36 | 15.58 | 2.36 | 2.68 | 2.3304 | 2235513 |
| 1746657300 | 2.31 | -0.05 | -2.12 | 2.25 | 2.34 | 2.14 | 1564079 |
| 1746570900 | 2.36 | 0.05 | 2.16 | 2.2599999 | 2.425 | 2.2599999 | 994651 |
| 1746484500 | 2.31 | -0.21 | -8.33 | 2.5 | 2.5099999 | 2.2599999 | 1099839 |
| 1746225300 | 2.52 | -0.06 | -2.33 | 2.66 | 2.74 | 2.5 | 1194384 |
| 1746138900 | 2.58 | 0.13 | 5.31 | 2.46 | 2.7599999 | 2.37 | 1556822 |
| 1746052500 | 2.45 | 0.08 | 3.38 | 2.29 | 2.525 | 2.125 | 1799939 |
| 1745966100 | 2.37 | -0.07 | -2.87 | 2.42 | 2.44 | 2.27 | 650138 |
| 1745879700 | 2.44 | 0.02 | 0.83 | 2.42 | 2.5567 | 2.35 | 949745 |
| 1745620500 | 2.42 | -0.02 | -0.82 | 2.4 | 2.42 | 2.2238 | 1090451 |
| 1745534100 | 2.44 | 0.34 | 16.19 | 2.12 | 2.5 | 2.0707 | 1733120 |
| 1745447700 | 2.1 | 0.12 | 6.06 | 2.08 | 2.22 | 2.04 | 1566372 |
| 1745361300 | 1.98 | 0.08 | 3.94 | 1.94 | 2.0099999 | 1.93 | 987201 |
| 1745274900 | 1.905 | -0.11 | -5.22 | 2 | 2 | 1.8001 | 1279792 |
| 1744929300 | 2.0099999 | 0 | 0.00 | 2.04 | 2.075 | 1.85 | 1735072 |
| 1744842900 | 2.0099999 | 0.18 | 9.84 | 1.82 | 2.1 | 1.795 | 2392970 |
| 1744756500 | 1.83 | -0.09 | -4.69 | 1.9 | 1.92 | 1.76 | 1620325 |
| 1744670100 | 1.92 | -0.17 | -8.13 | 2.2 | 2.23 | 1.9 | 1443219 |
| 1744410900 | 2.09 | 0.04 | 1.95 | 2.06 | 2.1269999 | 1.96 | 841967 |
| 1744324500 | 2.05 | -0.2 | -8.89 | 2.18 | 2.18 | 2.0001 | 1160166 |
| 1744238100 | 2.25 | 0.22 | 10.84 | 2 | 2.355 | 1.8202 | 3492947 |
| 1744151700 | 2.0299999 | -0.11 | -5.14 | 2.23 | 2.25 | 1.99 | 1171911 |
| 1744065300 | 2.14 | -0.04 | -1.83 | 2.06 | 2.27 | 1.8 | 2806439 |
| 1743806100 | 2.18 | -0.01 | -0.23 | 2.14 | 2.18 | 1.91 | 2199782 |
| 1743719700 | 2.185 | -0.32 | -12.60 | 2.36 | 2.37 | 2.18 | 1553632 |
| 1743633300 | 2.5 | 0.02 | 0.81 | 2.41 | 2.62 | 2.4 | 1393806 |
| 1743546900 | 2.48 | -0.22 | -8.15 | 2.69 | 2.69 | 2.39 | 1766144 |
| 1743460500 | 2.7 | -0.12 | -4.09 | 2.695 | 2.83 | 2.595 | 1564229 |
| 1743201300 | 2.815 | -0.31 | -9.78 | 3.09 | 3.1 | 2.8020999 | 1747362 |
| 1743114900 | 3.12 | -0.22 | -6.59 | 3.32 | 3.3867 | 3.1 | 1086149 |
| 1743028500 | 3.34 | 0.01 | 0.30 | 3.33 | 3.375 | 3.21 | 1099713 |
| 1742942100 | 3.33 | -0.11 | -3.20 | 3.44 | 3.48 | 3.21 | 1608019 |
| 1742855700 | 3.44 | 0.16 | 4.88 | 3.38 | 3.505 | 3.29 | 1887745 |
| 1742596500 | 3.2799999 | 0.12 | 3.80 | 3.09 | 3.32 | 3.04 | 1887807 |
| 1742510100 | 3.16 | -0.25 | -7.33 | 3.3 | 3.43 | 3.125 | 1397439 |
| 1742423700 | 3.41 | -0.04 | -1.16 | 3.45 | 3.52 | 3.315 | 1707366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
