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 | 2.31 | 22.3620522749 | 10.33 | 13.45 | 10.095 | 947135 | 11.61580849 | CS |
| 4 | 3.59 | 39.6685082873 | 9.05 | 13.45 | 8.36 | 1013258 | 10.19767584 | CS |
| 12 | 3.54 | 38.9010989011 | 9.1 | 14.51 | 8.2 | 1412202 | 10.39942573 | CS |
| 26 | -4.71 | -27.1469740634 | 17.35 | 17.372 | 6.48 | 2014509 | 10.73712294 | CS |
| 52 | -27.92 | -68.8362919132 | 40.56 | 42.14 | 6.48 | 1449532 | 16.18296658 | CS |
| 156 | -77.04 | -85.90544157 | 89.68 | 98.86 | 6.48 | 843232 | 33.9259132 | CS |
| 260 | -60.86 | -82.8027210884 | 73.5 | 196.8069 | 6.48 | 885220 | 50.70889115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 12.85 | 1.32 | 11.45 | 11.55 | 12.99 | 11.49 | 1050224 |
| 1721860500 | 11.53 | -0.42 | -3.51 | 11.81 | 11.98 | 11.33 | 787147 |
| 1721774100 | 11.95 | 0.82 | 7.37 | 11.13 | 12.07 | 10.96 | 1084331 |
| 1721687700 | 11.13 | 0.89 | 8.69 | 10.35 | 11.16 | 10.095 | 1016488 |
| 1721428500 | 10.24 | -0.12 | -1.16 | 10.33 | 10.54 | 10.1 | 797487 |
| 1721342100 | 10.36 | -0.87 | -7.75 | 11.13 | 11.2989 | 10.25 | 828981 |
| 1721255700 | 11.23 | -0.29 | -2.52 | 11.33 | 11.8344 | 10.92 | 1108616 |
| 1721169300 | 11.52 | 0.84 | 7.87 | 10.9 | 11.735 | 10.81 | 1499316 |
| 1721082900 | 10.68 | 1.17 | 12.30 | 9.48 | 10.78 | 9 | 1869034 |
| 1720823700 | 9.51 | 0.63 | 7.09 | 8.95 | 9.6649999 | 8.83 | 1366469 |
| 1720737300 | 8.88 | 0.3 | 3.50 | 8.89 | 8.95 | 8.5719999 | 873806 |
| 1720650900 | 8.58 | -0.1 | -1.15 | 8.7 | 8.89 | 8.49 | 1232064 |
| 1720564500 | 8.68 | -0.14 | -1.59 | 8.78 | 8.78 | 8.44 | 591183 |
| 1720478100 | 8.82 | 0.19 | 2.20 | 8.5399999 | 9.113 | 8.48 | 977123 |
| 1720218900 | 8.63 | -0.26 | -2.92 | 8.85 | 8.85 | 8.36 | 617032 |
| 1720040640 | 8.89 | 0.16 | 1.83 | 8.73 | 9.015 | 8.73 | 401783 |
| 1719959700 | 8.73 | -0.12 | -1.36 | 8.82 | 9 | 8.65 | 1482609 |
| 1719873300 | 8.85 | -0.18 | -1.99 | 9.05 | 9.36 | 8.75 | 654945 |
| 1719614100 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1719527700 | 9.03 | 0.56 | 6.61 | 8.43 | 9.0399999 | 8.28 | 696014 |
| 1719441300 | 8.47 | 0.23 | 2.79 | 8.26 | 8.64 | 8.226 | 728176 |
| 1719354900 | 8.24 | -0.63 | -7.10 | 8.78 | 8.78 | 8.2 | 1349324 |
| 1719268500 | 8.8699999 | -0.23 | -2.53 | 9.14 | 9.24 | 8.8699999 | 981658 |
| 1719009300 | 9.1 | 0.03 | 0.33 | 9.08 | 9.41 | 9.08 | 1457844 |
| 1718922900 | 9.07 | -0.33 | -3.51 | 9.28 | 9.5399 | 9.03 | 998229 |
| 1718750100 | 9.4 | -0.24 | -2.49 | 9.57 | 9.835 | 9.16 | 733359 |
| 1718663700 | 9.64 | 0.43 | 4.67 | 9.13 | 9.64 | 9.1 | 684330 |
| 1718404500 | 9.21 | -0.01 | -0.11 | 9.08 | 9.25 | 8.9 | 1267566 |
| 1718318100 | 9.22 | -0.62 | -6.30 | 9.88 | 10 | 9.11 | 729166 |
| 1718231700 | 9.84 | 0.17 | 1.76 | 10 | 10.58 | 9.71 | 1338328 |
| 1718145300 | 9.67 | 0.57 | 6.26 | 8.99 | 9.73 | 8.9001 | 1392705 |
| 1718058900 | 9.1 | -0.43 | -4.51 | 9.24 | 9.52 | 9.06 | 1343261 |
| 1717799700 | 9.53 | -0.47 | -4.70 | 9.74 | 9.9566 | 9.51 | 1043349 |
| 1717713300 | 10 | 0.01 | 0.10 | 9.91 | 10.07 | 9.685 | 1155739 |
| 1717626900 | 9.99 | 0.38 | 3.95 | 9.4 | 10.02 | 9.3001 | 893991 |
| 1717540500 | 9.61 | 0.34 | 3.67 | 9 | 9.66 | 8.95 | 1411960 |
| 1717454100 | 9.27 | -0.34 | -3.54 | 9.86 | 10.3382 | 9.2362 | 2114938 |
| 1717194900 | 9.61 | 0.05 | 0.52 | 9.68 | 10.1 | 9.55 | 1887203 |
| 1717108500 | 9.56 | 0.2 | 2.14 | 9.21 | 9.8699 | 9.11 | 735942 |
| 1717022100 | 9.36 | -0.2 | -2.04 | 9.42 | 9.61 | 9.18 | 679234 |
| 1716935700 | 9.555 | -0.38 | -3.78 | 10.02 | 10.258 | 9.5001 | 774727 |
| 1716590100 | 9.93 | 0.3 | 3.12 | 9.64 | 10.0798 | 9.52 | 1744957 |
| 1716503700 | 9.63 | -0.81 | -7.76 | 10.36 | 10.36 | 9.45 | 1344462 |
| 1716417300 | 10.44 | 0.2 | 1.95 | 10 | 11 | 9.8 | 1700490 |
| 1716330900 | 10.24 | -0.68 | -6.23 | 10.76 | 10.79 | 10.22 | 919359 |
| 1716244500 | 10.92 | 0.08 | 0.74 | 10.76 | 11.3445 | 10.71 | 1074994 |
| 1715985300 | 10.84 | -0.37 | -3.26 | 11.36 | 11.65 | 10.63 | 1283229 |
| 1715898900 | 11.205 | 0.22 | 2.00 | 10.94 | 11.37 | 10.56 | 2156758 |
| 1715812500 | 10.985 | -1.77 | -13.84 | 13 | 13.01 | 10.66 | 2642941 |
| 1715726100 | 12.75 | -0.65 | -4.85 | 14.02 | 14.51 | 12.4 | 4544139 |
| 1715639700 | 13.4 | 2.18 | 19.43 | 11.55 | 13.87 | 11.5499 | 4667251 |
| 1715380500 | 11.22 | -0.18 | -1.58 | 11.4 | 11.5485 | 10.9 | 1469329 |
| 1715294100 | 11.4 | 0.48 | 4.40 | 10.86 | 11.67 | 10.3531 | 2732914 |
| 1715207700 | 10.92 | 1.9 | 21.06 | 9.33 | 11.1 | 9.179 | 6222405 |
| 1715121300 | 9.02 | -0.11 | -1.20 | 9.23 | 9.4 | 8.98 | 1645102 |
| 1715034900 | 9.13 | -0.3 | -3.18 | 9.5 | 9.5 | 8.97 | 1117397 |
| 1714775700 | 9.43 | 0.53 | 5.96 | 9.1 | 9.465 | 8.95 | 1181912 |
| 1714689300 | 8.9 | 0.34 | 3.97 | 8.71 | 9.24 | 8.5801 | 1268044 |
| 1714602900 | 8.56 | 0 | 0.00 | 8.5 | 8.935 | 8.35 | 1705824 |
| 1714516500 | 8.56 | 0.1 | 1.18 | 8.2899999 | 8.68 | 8.14 | 1789421 |
| 1714430100 | 8.46 | 0.68 | 8.67 | 7.9 | 8.49 | 7.78 | 2004101 |
| 1714170900 | 7.785 | 0.91 | 13.15 | 6.89 | 7.938 | 6.77 | 1896617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
