Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| iRobot Corporation | NASDAQ:IRBT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.205 | 3.15% | 6.72 | 6.36 | 6.72 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1,151 | 10:57:41 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 6.515 | -0.70 | -9.64% | 6.47 | 7.21 | 1,312,626 |
| 19 Nov 2024 | 7.21 | 0.24 | 3.44% | 6.81 | 7.6655 | 2,144,420 |
| 18 Nov 2024 | 6.97 | 0.76 | 12.24% | 6.17 | 7.00 | 1,665,021 |
| 15 Nov 2024 | 6.21 | -0.17 | -2.66% | 6.07 | 6.38 | 1,560,148 |
| 14 Nov 2024 | 6.38 | -0.05 | -0.78% | 6.262 | 6.53 | 861,271 |
| 13 Nov 2024 | 6.43 | -0.47 | -6.81% | 6.352 | 6.9076 | 1,590,526 |
| 12 Nov 2024 | 6.90 | -0.32 | -4.43% | 6.83 | 7.2212 | 1,423,440 |
| 11 Nov 2024 | 7.22 | 0.25 | 3.59% | 6.88 | 7.28 | 1,810,577 |
| 08 Nov 2024 | 6.97 | 0.05 | 0.80% | 6.42 | 7.01 | 2,363,842 |
| 07 Nov 2024 | 6.915 | 0.17 | 2.44% | 6.79 | 7.07 | 2,613,297 |
| 06 Nov 2024 | 6.75 | -3.66 | -35.16% | 6.5501 | 9.38 | 5,859,550 |
| 05 Nov 2024 | 10.41 | 1.02 | 10.86% | 9.50 | 10.6024 | 1,871,107 |
| 04 Nov 2024 | 9.39 | -0.16 | -1.68% | 9.10 | 9.58 | 729,384 |
| 01 Nov 2024 | 9.55 | 0.82 | 9.39% | 8.71 | 9.55 | 1,099,885 |
| 31 Oct 2024 | 8.73 | 0.06 | 0.69% | 8.31 | 8.84 | 815,962 |
| 30 Oct 2024 | 8.67 | 0.18 | 2.06% | 8.47 | 8.77 | 578,339 |
| 29 Oct 2024 | 8.495 | -0.07 | -0.76% | 8.18 | 8.59 | 906,664 |
| 28 Oct 2024 | 8.56 | 0.38 | 4.65% | 8.34 | 8.63 | 556,352 |
| 25 Oct 2024 | 8.18 | -0.57 | -6.51% | 8.09 | 8.80 | 705,031 |
| 24 Oct 2024 | 8.75 | 0.59 | 7.23% | 8.3205 | 8.75 | 574,159 |
| 23 Oct 2024 | 8.16 | -0.35 | -4.11% | 7.96 | 8.56 | 494,219 |
| 22 Oct 2024 | 8.51 | -0.08 | -0.93% | 8.31 | 8.72 | 535,655 |
| 21 Oct 2024 | 8.59 | 0.64 | 8.05% | 7.69 | 8.60 | 885,235 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.44 | 7.6655 | 6.07 | 6.73 | 1,523,435 | 0.28 | 4.35% |
| 1 Month | 8.35 | 10.6024 | 6.07 | 7.42 | 1,568,498 | -1.63 | -19.52% |
| 3 Months | 7.43 | 10.6024 | 5.83 | 7.47 | 1,034,808 | -0.71 | -9.56% |
| 6 Months | 10.76 | 13.45 | 5.83 | 8.55 | 1,097,561 | -4.04 | -37.55% |
| 1 Year | 30.21 | 42.14 | 5.83 | 13.43 | 1,724,165 | -23.49 | -77.76% |
| 3 Years | 87.41 | 87.58 | 5.83 | 27.71 | 914,796 | -80.69 | -92.31% |
| 5 Years | 45.30 | 196.8069 | 5.83 | 46.66 | 877,209 | -38.58 | -85.17% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
