Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| iRobot Corporation | IRBT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.38 | -0.4% | 95.00 | 19:36:40 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 95.36 | 94.10 | 96.77 | 95.00 | 95.38 |
IRBT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 95.79 | 98.46 | 93.725 | 96.41 | 414,596 | -0.79 | -0.82% |
| 1 Month | 95.96 | 106.65 | 92.69 | 98.63 | 494,448 | -0.96 | -1.0% |
| 3 Months | 114.26 | 125.35 | 89.05 | 103.16 | 517,439 | -19.26 | -16.86% |
| 6 Months | 81.18 | 196.8069 | 78.54 | 113.63 | 814,209 | 13.82 | 17.02% |
| 1 Year | 84.12 | 196.8069 | 67.55 | 97.47 | 774,628 | 10.88 | 12.93% |
| 3 Years | 78.50 | 196.8069 | 32.79 | 80.01 | 919,343 | 16.50 | 21.02% |
| 5 Years | 37.37 | 196.8069 | 32.79 | 77.27 | 848,070 | 57.63 | 154.21% |
IRBT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2021 | 95.00 | -0.38 | -0.4% | 95.36 | 96.77 | 94.10 | 867,244 |
| Jun 17 2021 | 95.38 | -1.57 | -1.62% | 96.55 | 98.46 | 93.725 | 492,506 |
| Jun 16 2021 | 96.95 | 0.70 | 0.73% | 96.04 | 98.00 | 95.80 | 535,707 |
| Jun 15 2021 | 96.25 | -1.29 | -1.32% | 97.59 | 97.86 | 95.26 | 337,075 |
| Jun 14 2021 | 97.54 | 1.71 | 1.78% | 96.95 | 97.9299 | 96.04 | 394,622 |
| Jun 11 2021 | 95.83 | 0.84 | 0.88% | 95.79 | 96.25 | 94.90 | 313,068 |
| Jun 10 2021 | 94.99 | -1.88 | -1.94% | 96.88 | 97.80 | 94.59 | 347,302 |
| Jun 09 2021 | 96.87 | -4.33 | -4.28% | 100.71 | 101.47 | 96.435 | 549,890 |
| Jun 08 2021 | 101.20 | 1.45 | 1.45% | 100.07 | 101.90 | 99.17 | 309,401 |
| Jun 07 2021 | 99.75 | 2.20 | 2.26% | 97.48 | 101.7922 | 97.48 | 388,418 |
| Jun 04 2021 | 97.55 | -2.44 | -2.44% | 100.00 | 100.6499 | 97.10 | 408,519 |
| Jun 03 2021 | 99.99 | -5.94 | -5.61% | 106.00 | 106.6399 | 99.10 | 711,171 |
| Jun 02 2021 | 105.93 | 7.42 | 7.53% | 98.99 | 106.65 | 96.075 | 1,626,364 |
| Jun 01 2021 | 98.51 | 0.81 | 0.83% | 98.77 | 100.87 | 97.40 | 609,138 |
| May 28 2021 | 97.70 | 0.07 | 0.07% | 97.73 | 99.67 | 97.33 | 414,859 |
| May 27 2021 | 97.63 | 2.90 | 3.06% | 95.20 | 98.535 | 94.335 | 684,568 |
| May 26 2021 | 94.73 | 0.73 | 0.78% | 94.50 | 95.29 | 93.75 | 469,831 |
| May 25 2021 | 94.00 | 0.54 | 0.58% | 94.05 | 95.05 | 93.42 | 243,989 |
| May 24 2021 | 93.46 | -0.88 | -0.93% | 94.82 | 95.0291 | 92.69 | 351,790 |
| May 21 2021 | 94.34 | -0.93 | -0.98% | 95.96 | 96.83 | 94.34 | 206,288 |
| May 20 2021 | 95.27 | 1.23 | 1.31% | 94.47 | 95.61 | 93.93 | 320,258 |
| May 19 2021 | 94.04 | -2.73 | -2.82% | 94.91 | 94.96 | 92.67 | 412,781 |
