Irobot Corp Dl 01 (I8R)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.266 | -3.21100917431 | 8.284 | 8.706 | 7.25 | 6019 | 7.9135989 | DE |
| 4 | 0.468 | 6.19867549669 | 7.55 | 12.565 | 7.25 | 12905 | 10.15542986 | DE |
| 12 | -0.062 | -0.767326732673 | 8.08 | 12.565 | 5.774 | 10839 | 8.46054587 | DE |
| 26 | -3.007 | -27.2743764172 | 11.025 | 12.565 | 5.37 | 6523 | 8.24442893 | DE |
| 52 | -9.182 | -53.3837209302 | 17.2 | 17.76 | 5.37 | 8822 | 9.82053049 | DE |
| 156 | -48.242 | -85.7483114113 | 56.26 | 63.1 | 5.37 | 4181 | 13.38715162 | DE |
| 260 | -42.282 | -84.0596421471 | 50.3 | 162.3 | 5.37 | 2647 | 17.39549611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 7.95 | 0.23 | 3.03 | 7.926 | 8.2899999 | 7.722 | 4246 |
| 1737667620 | 7.716 | 0.06 | 0.76 | 7.49 | 7.716 | 7.322 | 5458 |
| 1737581220 | 7.658 | 0.24 | 3.21 | 7.658 | 7.78 | 7.5 | 5101 |
| 1737494820 | 7.42 | -1.08 | -12.73 | 8.642 | 8.706 | 7.25 | 9480 |
| 1737408420 | 8.502 | -0.15 | -1.73 | 8.694 | 8.702 | 8.488 | 2420 |
| 1737149220 | 8.6519999 | 0.39 | 4.72 | 8.284 | 8.68 | 8.05 | 7635 |
| 1737062820 | 8.262 | -0.01 | -0.07 | 8.308 | 8.426 | 7.93 | 4518 |
| 1736976420 | 8.268 | 0.02 | 0.24 | 8.39 | 9.352 | 8.17 | 7552 |
| 1736890020 | 8.2479999 | 0.22 | 2.77 | 8.194 | 8.624 | 7.9 | 6313 |
| 1736803620 | 8.026 | -2.18 | -21.35 | 10.105 | 10.105 | 7.978 | 17171 |
| 1736544420 | 10.205 | -0.06 | -0.58 | 10.425 | 10.625 | 10 | 3504 |
| 1736458020 | 10.265 | -0.13 | -1.20 | 10.395 | 10.445 | 10.265 | 1692 |
| 1736371620 | 10.39 | -1.21 | -10.43 | 11.92 | 12.015 | 10.225 | 21310 |
| 1736285220 | 11.6 | -0.56 | -4.61 | 12.37 | 12.43 | 11.025 | 37960 |
| 1736198820 | 12.16 | 2.57 | 26.75 | 10 | 12.565 | 9.872 | 68252 |
| 1735939620 | 9.594 | 1.8 | 23.16 | 7.862 | 9.64 | 7.692 | 14508 |
| 1735853220 | 7.79 | 0.29 | 3.87 | 7.574 | 8.1199999 | 7.426 | 1154 |
| 1735594020 | 7.5 | -0.17 | -2.24 | 7.53 | 7.68 | 7.5 | 10958 |
| 1735334820 | 7.672 | 0.61 | 8.61 | 7.55 | 7.938 | 7.542 | 7311 |
| 1734989220 | 7.064 | -0.06 | -0.90 | 7.142 | 7.252 | 7 | 2997 |
| 1734730020 | 7.128 | -0.18 | -2.49 | 7.34 | 7.414 | 6.868 | 14061 |
| 1734643620 | 7.31 | -0.14 | -1.91 | 7.66 | 7.688 | 7.11 | 4325 |
| 1734557220 | 7.452 | -0.91 | -10.90 | 8.196 | 8.458 | 7.452 | 10115 |
| 1734470820 | 8.364 | -0.13 | -1.55 | 8.58 | 8.598 | 8.1 | 4993 |
| 1734384420 | 8.496 | 0.15 | 1.75 | 8.244 | 8.82 | 7.938 | 4537 |
| 1734125220 | 8.35 | -0.02 | -0.19 | 8.332 | 8.502 | 7.774 | 3889 |
| 1734038820 | 8.366 | 0.02 | 0.29 | 8.272 | 8.398 | 8.13 | 1128 |
| 1733952420 | 8.342 | 0.04 | 0.46 | 8.404 | 8.64 | 8.058 | 2384 |
| 1733866020 | 8.304 | -0.43 | -4.97 | 8.628 | 8.91 | 8.234 | 6947 |
| 1733779620 | 8.738 | 0.27 | 3.21 | 8.516 | 8.99 | 8.1999999 | 17762 |
| 1733520420 | 8.4659999 | 0.11 | 1.36 | 7.964 | 8.6999999 | 7.886 | 4217 |
| 1733434020 | 8.352 | 0.35 | 4.40 | 7.91 | 8.456 | 7.746 | 8174 |
| 1733347620 | 8 | 0.4 | 5.32 | 7.682 | 8.172 | 7.628 | 27812 |
| 1733261220 | 7.596 | 0.06 | 0.74 | 7.858 | 7.858 | 7.31 | 15537 |
| 1733174820 | 7.54 | 0.32 | 4.46 | 7.236 | 7.67 | 7.116 | 5644 |
| 1732915620 | 7.218 | 0.41 | 6.02 | 6.798 | 7.394 | 6.7 | 3863 |
| 1732829220 | 6.808 | -0.05 | -0.79 | 6.802 | 6.814 | 6.702 | 1069 |
| 1732742820 | 6.862 | -0.05 | -0.69 | 6.838 | 7.116 | 6.758 | 4364 |
| 1732656420 | 6.91 | -0.27 | -3.81 | 7.196 | 7.234 | 6.89 | 9214 |
| 1732570020 | 7.184 | 0.42 | 6.18 | 6.8 | 7.36 | 6.772 | 6380 |
| 1732310820 | 6.766 | 0.03 | 0.42 | 6.604 | 7 | 6.6 | 22033 |
| 1732224420 | 6.738 | 0.28 | 4.30 | 6.334 | 6.77 | 6.13 | 11683 |
| 1732138020 | 6.46 | -0.36 | -5.22 | 6.736 | 6.884 | 6.452 | 3811 |
| 1732051620 | 6.816 | 0.27 | 4.12 | 6.622 | 7.202 | 6.358 | 14476 |
| 1731965220 | 6.546 | 0.48 | 7.88 | 6.084 | 6.608 | 5.878 | 4679 |
| 1731705960 | 6.0679999 | -0 | -0.03 | 6.056 | 6.152 | 5.774 | 10048 |
| 1731619560 | 6.07 | 0.02 | 0.26 | 6.214 | 6.226 | 5.95 | 12339 |
| 1731533160 | 6.054 | -0.47 | -7.15 | 6.442 | 6.562 | 6.054 | 2971 |
| 1731446820 | 6.5199999 | -0.26 | -3.89 | 6.884 | 6.884 | 6.49 | 7148 |
| 1731360420 | 6.784 | 0.3 | 4.56 | 6.5759999 | 6.822 | 6.5 | 19579 |
| 1731101220 | 6.488 | 0.07 | 1.03 | 6.572 | 6.572 | 6.072 | 5184 |
| 1731014760 | 6.422 | 0.12 | 1.94 | 6.442 | 6.61 | 6.348 | 17690 |
| 1730928360 | 6.3 | -3.03 | -32.48 | 9.14 | 9.454 | 6.17 | 31596 |
| 1730841960 | 9.33 | 0.65 | 7.51 | 8.734 | 9.6 | 8.566 | 30610 |
| 1730755560 | 8.678 | -0.09 | -1.05 | 8.714 | 8.778 | 8.382 | 1768 |
| 1730496360 | 8.77 | 0.81 | 10.12 | 8.08 | 8.848 | 8.002 | 8838 |
| 1730409960 | 7.964 | 0.01 | 0.18 | 7.948 | 8.0879999 | 7.678 | 1155 |
| 1730323560 | 7.95 | 0.11 | 1.40 | 7.838 | 8.054 | 7.806 | 5586 |
| 1730237160 | 7.84 | -0.11 | -1.43 | 7.972 | 7.972 | 7.6 | 2242 |
| 1730150760 | 7.954 | 0.37 | 4.93 | 7.6 | 7.954 | 7.592 | 1981 |
| 1729888020 | 7.58 | -0.44 | -5.49 | 8.176 | 8.186 | 7.518 | 3715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
