iRobot Corporation (IRBT)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.8 | 35.8974358974 | 7.8 | 13.06 | 7.785 | 3943702 | 11.82714926 | CS |
4 | 1.65 | 18.4357541899 | 8.95 | 13.06 | 7.18 | 1582651 | 10.16426898 | CS |
12 | 2.35 | 28.4848484848 | 8.25 | 13.06 | 6.07 | 1372262 | 8.55280244 | CS |
26 | 2.06 | 24.1217798595 | 8.54 | 13.45 | 5.83 | 1166482 | 8.60539915 | CS |
52 | -27.2 | -71.9576719577 | 37.8 | 38.36 | 5.83 | 1773601 | 11.39825755 | CS |
156 | -55.4 | -83.9393939394 | 66 | 73.77 | 5.83 | 955623 | 25.71103342 | CS |
260 | -37.73 | -78.0674529278 | 48.33 | 196.8069 | 5.83 | 885518 | 45.1645588 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1734046500 | 8.91 | 0.19 | 2.18 | 8.7 | 8.98 | 8.53 | 701569 |
1733960100 | 8.72 | -0.03 | -0.34 | 8.95 | 9.08 | 8.3699999 | 940367 |
1733873700 | 8.75 | -0.44 | -4.79 | 9.22 | 9.28 | 8.61 | 832330 |
1733787300 | 9.19 | 0.25 | 2.80 | 9 | 9.49 | 9 | 1659365 |
1733528100 | 8.94 | 0.35 | 4.07 | 8.72 | 9.3 | 8.64 | 1124988 |
1733441700 | 8.59 | 0.14 | 1.66 | 8.45 | 8.97 | 8.1916 | 1777575 |
1733355300 | 8.45 | 0.4 | 4.97 | 8.06 | 8.64 | 8 | 1081634 |
1733268900 | 8.05 | -0.1 | -1.23 | 8.15 | 8.18 | 7.65 | 940358 |
1733182500 | 8.15 | 0.54 | 7.10 | 7.63 | 8.15 | 7.44 | 1253554 |
1732917840 | 7.61 | 0.52 | 7.33 | 7.15 | 7.79 | 7.04 | 939969 |
1732750500 | 7.09 | -0.06 | -0.84 | 7.27 | 7.62 | 7.07 | 880695 |
1732664100 | 7.15 | -0.3 | -4.03 | 7.38 | 7.4 | 7.115 | 784665 |
1732577700 | 7.45 | 0.41 | 5.82 | 7.22 | 7.77 | 7.22 | 1407172 |
1732318500 | 7.04 | 0.08 | 1.15 | 7.17 | 7.37 | 6.97 | 995873 |
1732232100 | 6.96 | 0.45 | 6.83 | 6.65 | 7.12 | 6.64 | 1186882 |
1732145700 | 6.515 | -0.7 | -9.64 | 7.21 | 7.21 | 6.47 | 1316947 |
1732059300 | 7.21 | 0.24 | 3.44 | 6.83 | 7.6655 | 6.79 | 2163989 |
1731972900 | 6.97 | 0.76 | 12.24 | 6.23 | 7 | 6.17 | 1682752 |
1731713700 | 6.21 | -0.17 | -2.66 | 6.35 | 6.38 | 6.07 | 1577067 |
1731627300 | 6.38 | -0.05 | -0.78 | 6.44 | 6.53 | 6.2619999 | 876420 |
1731540900 | 6.43 | -0.47 | -6.81 | 6.9 | 6.97 | 6.352 | 1604725 |
1731454500 | 6.9 | -0.32 | -4.43 | 7.15 | 7.2212 | 6.83 | 1423930 |
1731368100 | 7.22 | 0.25 | 3.59 | 7.1 | 7.28 | 6.88 | 1823009 |
1731108900 | 6.97 | 0.05 | 0.80 | 6.88 | 7.01 | 6.42 | 2433208 |
1731022500 | 6.915 | 0.17 | 2.44 | 6.9 | 7.07 | 6.79 | 2659959 |
1730936100 | 6.75 | -3.66 | -35.16 | 8.36 | 8.8 | 6.5500999 | 5828017 |
1730849700 | 10.41 | 1.02 | 10.86 | 9.57 | 10.6024 | 9.5 | 1891902 |
1730763300 | 9.39 | -0.16 | -1.68 | 9.34 | 9.58 | 9.1 | 733957 |
1730500500 | 9.55 | 0.82 | 9.39 | 8.8699999 | 9.55 | 8.71 | 1101339 |
1730414100 | 8.73 | 0.06 | 0.69 | 8.5 | 8.84 | 8.31 | 817662 |
1730327700 | 8.67 | 0.18 | 2.06 | 8.56 | 8.77 | 8.47 | 624601 |
1730241300 | 8.4949999 | -0.07 | -0.76 | 8.45 | 8.59 | 8.18 | 916912 |
1730154900 | 8.56 | 0.38 | 4.65 | 8.21 | 8.63 | 8.16 | 592595 |
1729895700 | 8.18 | -0.57 | -6.51 | 8.76 | 8.8 | 8.09 | 705031 |
1729809300 | 8.75 | 0.59 | 7.23 | 8.35 | 8.75 | 8.2466 | 595932 |
1729722900 | 8.16 | -0.35 | -4.11 | 8.44 | 8.56 | 7.96 | 494234 |
1729636500 | 8.51 | -0.08 | -0.93 | 8.5 | 8.72 | 8.31 | 557865 |
1729550100 | 8.59 | 0.64 | 8.05 | 7.95 | 8.6 | 7.69 | 885235 |
1729290900 | 7.95 | -0.03 | -0.38 | 8 | 8.34 | 7.91 | 597308 |
1729204500 | 7.98 | -0.01 | -0.13 | 8 | 8.17 | 7.72 | 665212 |
1729118100 | 7.99 | -0.18 | -2.20 | 8.25 | 8.42 | 7.97 | 672703 |
1729031700 | 8.17 | -0.27 | -3.14 | 8.43 | 8.5399999 | 8.1 | 427203 |
1728945300 | 8.435 | 0.22 | 2.62 | 8.22 | 8.48 | 7.97 | 552645 |
1728686100 | 8.22 | -0.07 | -0.84 | 8.2899999 | 8.4149999 | 8.1 | 410233 |
1728599700 | 8.2899999 | 0.2 | 2.47 | 7.97 | 8.34 | 7.86 | 502750 |
1728513300 | 8.09 | -0.09 | -1.10 | 8.14 | 8.26 | 8.01 | 320399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.