iRobot

IRBT
🏛️ usa →
3.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.47 68.45 65.80 65.88 0.3M
2021-12-30 67.41 69.13 67.20 67.83 0.4M
2021-12-29 67.90 68.51 67.18 67.43 0.2M
2021-12-28 68.00 69.37 67.72 67.85 0.3M
2021-12-27 69.32 69.32 67.63 67.98 0.2M
2021-12-23 67.23 69.33 66.62 68.94 0.3M
2021-12-22 68.00 68.29 66.66 67.61 0.3M
2021-12-21 66.05 67.21 65.01 67.09 0.4M
2021-12-20 65.82 66.10 64.31 65.32 0.4M
2021-12-17 64.00 67.51 63.46 66.95 1.6M
2021-12-16 67.53 68.29 63.37 63.44 0.6M
2021-12-15 65.80 67.02 64.12 66.76 0.4M
2021-12-14 66.44 67.01 65.10 65.87 0.4M
2021-12-13 68.00 68.93 65.44 67.09 0.5M
2021-12-10 71.79 72.22 66.47 67.19 0.8M
2021-12-09 72.80 77.85 71.21 71.26 0.9M
2021-12-08 73.23 76.24 72.29 75.95 0.6M
2021-12-07 73.34 75.41 73.10 73.39 0.3M
2021-12-06 72.16 73.62 70.51 73.14 0.4M
2021-12-03 73.51 73.60 70.34 72.34 0.8M
2021-12-02 73.57 75.00 71.50 73.68 0.4M
2021-12-01 76.63 78.40 72.97 73.06 0.4M
2021-11-30 77.49 78.62 74.62 75.91 0.5M
2021-11-29 80.52 80.67 77.42 78.17 0.3M
2021-11-26 79.67 81.33 79.44 79.70 0.2M
2021-11-24 81.26 82.69 79.52 81.59 0.4M
2021-11-23 85.03 85.20 81.65 82.14 0.5M
2021-11-22 87.41 87.58 83.86 85.19 0.6M
2021-11-19 87.64 89.47 87.23 87.47 0.2M
2021-11-18 90.01 90.60 87.75 88.35 0.2M
2021-11-17 93.00 93.93 89.28 89.53 0.3M
2021-11-16 90.86 92.81 90.12 92.42 0.3M
2021-11-15 90.53 91.35 89.99 91.09 0.3M
2021-11-12 88.73 89.98 88.26 89.48 0.2M
2021-11-11 92.01 92.80 88.51 88.79 0.4M
2021-11-10 89.12 93.22 87.61 91.32 0.6M
2021-11-09 90.16 91.10 88.60 89.71 0.3M
2021-11-08 91.50 92.27 90.17 90.39 0.3M
2021-11-05 93.74 94.97 91.38 91.49 0.4M
2021-11-04 97.62 98.86 92.68 93.00 0.7M
2021-11-03 88.75 98.46 88.55 98.28 1.4M
2021-11-02 87.69 88.54 86.46 88.54 0.5M
2021-11-01 82.70 89.00 81.72 88.53 0.6M
2021-10-29 83.52 84.07 81.33 83.42 0.7M
2021-10-28 79.50 85.28 76.21 84.74 1.1M
2021-10-27 79.72 80.00 77.27 77.34 0.6M
2021-10-26 79.94 80.50 78.76 79.75 0.3M
2021-10-25 79.73 80.92 79.30 79.82 0.4M
2021-10-22 81.52 81.86 79.88 79.89 0.3M
2021-10-21 83.86 83.86 80.50 81.65 0.8M
2021-10-20 84.36 85.42 83.69 84.66 0.3M
2021-10-19 83.27 84.14 82.51 84.10 0.2M
2021-10-18 82.03 84.43 81.79 83.00 0.2M
2021-10-15 82.37 82.45 80.95 82.16 0.2M
2021-10-14 80.60 81.90 80.28 81.63 0.2M
2021-10-13 81.34 82.34 78.72 79.88 0.3M
2021-10-12 79.79 82.33 79.46 81.14 0.2M
2021-10-11 80.98 82.67 79.15 79.21 0.2M
2021-10-08 83.40 84.43 80.95 81.16 0.3M
2021-10-07 81.37 83.89 81.29 83.45 0.7M
2021-10-06 78.00 80.93 77.01 80.47 0.4M
2021-10-05 77.70 79.52 76.76 78.59 0.8M
2021-10-04 79.83 80.06 77.43 78.11 0.3M
2021-10-01 79.09 80.08 77.58 79.77 0.3M
2021-09-30 80.64 81.26 78.17 78.50 0.5M
2021-09-29 81.13 82.77 80.17 80.41 0.2M
2021-09-28 82.86 83.71 79.50 81.28 0.4M
2021-09-27 81.56 84.48 81.28 83.46 0.2M
2021-09-24 81.09 83.11 80.51 81.43 0.4M
2021-09-23 79.51 81.58 79.22 80.89 0.3M
2021-09-22 79.86 80.50 79.09 79.36 0.3M
2021-09-21 80.19 80.71 79.00 79.17 0.2M
2021-09-20 80.61 81.64 79.30 80.05 0.4M
2021-09-17 80.80 83.11 80.31 82.91 0.8M
2021-09-16 79.73 80.97 79.49 80.68 0.2M
2021-09-15 81.89 81.95 78.85 80.20 0.6M
2021-09-14 83.01 83.70 80.99 81.93 0.5M
2021-09-13 83.51 84.00 82.22 83.14 0.3M
2021-09-10 83.51 84.99 83.31 83.42 0.4M
2021-09-09 81.75 84.50 81.75 83.49 0.5M
2021-09-08 81.84 82.91 81.29 81.84 0.2M
2021-09-07 82.46 83.49 81.59 82.52 0.4M
2021-09-03 84.69 84.98 82.28 83.35 0.4M
2021-09-02 82.91 86.81 82.90 84.41 0.5M
2021-09-01 81.80 85.60 81.80 83.23 0.5M
2021-08-31 83.13 83.90 80.54 81.12 0.5M
2021-08-30 83.20 84.35 82.19 82.83 0.4M
2021-08-27 82.00 83.40 81.77 83.07 0.4M
2021-08-26 82.65 83.91 81.71 82.00 0.3M
2021-08-25 83.57 84.57 82.50 82.81 0.3M
2021-08-24 81.56 84.22 80.50 83.36 0.6M
2021-08-23 80.34 81.85 79.75 80.34 0.9M
2021-08-20 80.99 82.99 79.15 79.57 0.8M
2021-08-19 82.30 84.50 80.75 80.98 0.5M
2021-08-18 86.79 87.00 83.80 84.10 0.6M
2021-08-17 85.66 88.28 84.90 86.30 0.4M
2021-08-16 88.64 89.56 86.23 86.78 0.5M
2021-08-13 90.85 90.92 89.22 89.37 0.4M
2021-08-12 88.63 90.69 88.26 90.45 0.4M
2021-08-11 88.68 89.85 87.50 88.62 0.3M
2021-08-10 87.79 88.66 86.34 88.03 0.4M
2021-08-09 85.63 87.46 85.56 86.91 0.2M
2021-08-06 87.49 88.57 85.57 85.83 0.3M
2021-08-05 85.76 87.87 85.35 87.26 0.3M
2021-08-04 85.60 87.12 85.00 85.89 0.4M
2021-08-03 84.75 86.79 84.21 85.48 0.4M
2021-08-02 87.71 88.00 84.44 84.81 0.5M
2021-07-30 85.82 90.59 85.52 87.50 0.6M
2021-07-29 81.15 89.86 80.56 87.11 2.7M
2021-07-28 90.30 90.50 86.81 88.83 0.8M
2021-07-27 89.01 89.82 87.98 89.36 0.4M
2021-07-26 89.68 90.76 88.80 89.11 0.2M
2021-07-23 89.85 90.53 88.97 89.25 0.2M
2021-07-22 92.03 92.76 89.00 89.86 0.4M
2021-07-21 90.28 93.22 90.00 91.99 0.4M
2021-07-20 89.36 91.15 88.95 89.84 0.3M
2021-07-19 84.51 90.81 84.45 89.66 0.8M
2021-07-16 87.46 87.53 85.39 85.97 0.2M
2021-07-15 86.88 87.20 84.66 87.02 0.4M
2021-07-14 88.36 89.50 87.16 87.39 0.2M
2021-07-13 89.00 89.71 87.14 88.14 0.3M
2021-07-12 92.00 92.47 88.80 89.14 0.4M
2021-07-09 89.47 93.00 89.16 92.01 0.5M
2021-07-08 88.26 88.91 85.97 88.58 0.5M
2021-07-07 89.33 91.09 88.51 89.34 0.5M
2021-07-06 91.61 91.61 88.36 89.14 0.5M
2021-07-02 91.48 91.48 89.61 91.29 0.3M
2021-07-01 93.63 94.48 90.30 90.52 0.5M
2021-06-30 94.64 94.64 92.64 93.39 0.6M
2021-06-29 94.85 94.96 92.24 94.45 0.3M
2021-06-28 93.59 95.18 91.77 94.83 0.4M
2021-06-25 94.43 95.09 92.61 93.00 0.6M
2021-06-24 93.42 95.06 92.75 93.81 0.4M
2021-06-23 93.31 95.72 90.87 92.19 0.9M
2021-06-22 93.71 93.71 91.62 92.20 0.7M
2021-06-21 95.72 96.19 93.11 93.53 0.4M
2021-06-18 95.30 96.77 94.10 95.00 0.9M
2021-06-17 96.55 98.46 93.73 95.38 0.5M
2021-06-16 96.00 98.00 95.80 96.95 0.5M
2021-06-15 97.59 97.86 95.26 96.25 0.3M
2021-06-14 96.95 97.93 96.04 97.54 0.4M
2021-06-11 95.79 96.25 94.90 95.83 0.3M
2021-06-10 96.54 97.80 94.59 94.99 0.3M
2021-06-09 100.71 101.47 96.44 96.87 0.5M
2021-06-08 100.07 101.90 99.17 101.20 0.3M
2021-06-07 97.48 101.79 97.48 99.75 0.4M
2021-06-04 100.00 100.65 97.10 97.55 0.4M
2021-06-03 106.00 106.64 99.10 99.99 0.7M
2021-06-02 98.99 106.65 96.08 105.93 1.6M
2021-06-01 98.77 100.87 97.40 98.51 0.6M
2021-05-28 98.52 99.67 97.33 97.70 0.4M
2021-05-27 95.20 98.54 94.13 97.63 0.7M
2021-05-26 94.50 95.29 93.75 94.73 0.5M
2021-05-25 94.05 95.05 93.42 94.00 0.3M
2021-05-24 94.82 95.03 92.69 93.46 0.4M
2021-05-21 95.96 96.83 94.34 94.34 0.2M
2021-05-20 94.47 95.61 93.93 95.27 0.3M
2021-05-19 94.91 94.96 92.67 94.04 0.4M
2021-05-18 97.05 99.67 96.22 96.77 0.5M
2021-05-17 96.19 98.10 95.62 96.78 0.3M
2021-05-14 94.42 96.82 94.42 96.36 0.3M
2021-05-13 94.60 95.95 91.55 93.87 0.4M
2021-05-12 95.22 96.14 92.29 93.61 0.6M
2021-05-11 93.56 95.51 92.32 95.34 0.7M
2021-05-10 97.20 97.43 94.06 96.22 0.5M
2021-05-07 98.59 98.90 95.90 96.93 0.5M
2021-05-06 95.29 99.05 94.20 98.46 1.1M
2021-05-05 96.76 97.96 92.76 95.36 1.1M
2021-05-04 91.30 96.17 89.05 96.17 3.1M
2021-05-03 109.43 110.81 103.50 103.96 1.4M
2021-04-30 109.13 111.34 108.13 108.80 0.5M
2021-04-29 113.00 113.05 109.64 110.80 0.5M
2021-04-28 113.31 113.54 110.69 111.97 0.4M
2021-04-27 116.32 117.45 114.42 114.89 0.2M
2021-04-26 114.60 116.50 113.83 116.05 0.4M
2021-04-23 113.22 114.83 112.30 113.40 0.3M
2021-04-22 113.19 114.11 111.28 112.56 0.4M
2021-04-21 111.81 113.55 109.51 112.80 0.3M
2021-04-20 111.06 112.48 108.85 111.76 0.6M
2021-04-19 113.76 114.96 107.92 110.53 0.5M
2021-04-16 114.97 116.41 113.00 113.95 0.6M
2021-04-15 116.08 116.76 113.54 113.93 0.3M
2021-04-14 116.21 117.46 114.54 114.70 0.2M
2021-04-13 114.39 117.02 112.33 116.42 0.4M
2021-04-12 117.00 117.02 112.31 113.33 0.4M
2021-04-09 119.76 119.87 115.44 116.82 0.3M
2021-04-08 120.46 120.89 118.43 119.52 0.2M
2021-04-07 121.47 122.88 118.69 119.34 0.2M
2021-04-06 124.95 124.95 121.87 122.65 0.2M
2021-04-05 122.73 123.97 120.01 123.86 0.3M
2021-04-01 122.87 125.35 121.33 121.69 0.4M
2021-03-31 118.76 124.54 117.14 122.18 0.8M
2021-03-30 110.28 117.21 109.44 116.56 0.4M
2021-03-29 112.85 114.45 109.46 110.64 0.3M
2021-03-26 114.26 115.17 109.00 112.75 0.4M
2021-03-25 110.00 114.06 107.33 112.97 0.5M
2021-03-24 119.00 119.33 111.51 111.77 0.5M
2021-03-23 124.17 125.38 117.15 117.96 0.4M
2021-03-22 121.22 124.49 118.79 123.82 0.4M
2021-03-19 118.61 123.55 116.98 119.15 1.0M
2021-03-18 128.11 129.99 117.43 118.47 0.4M
2021-03-17 126.78 127.73 121.53 127.47 0.4M
2021-03-16 127.00 134.50 124.67 127.95 0.7M
2021-03-15 120.12 126.72 119.27 126.00 0.6M
2021-03-12 120.00 120.00 116.26 119.33 0.4M
2021-03-11 116.40 122.16 116.40 121.83 0.6M
2021-03-10 115.64 118.40 113.87 115.87 0.4M
2021-03-09 120.00 122.37 113.82 114.11 0.7M
2021-03-08 118.70 123.36 116.33 117.37 0.5M
2021-03-05 112.20 120.96 107.02 120.50 0.7M
2021-03-04 119.00 122.03 109.30 112.61 1.3M
2021-03-03 119.85 120.33 116.01 118.44 0.5M
2021-03-02 126.00 126.00 117.77 118.14 0.5M
2021-03-01 126.00 129.90 125.11 125.48 0.5M
2021-02-26 123.54 128.27 121.78 124.11 0.5M
2021-02-25 122.67 129.49 121.01 123.36 0.8M
2021-02-24 119.14 122.45 116.45 122.10 0.6M
2021-02-23 115.37 118.59 108.94 118.14 0.8M
2021-02-22 125.60 126.00 119.83 121.51 0.8M
2021-02-19 124.00 127.56 123.68 125.70 0.5M
2021-02-18 118.50 123.53 117.36 122.77 0.6M
2021-02-17 122.00 123.89 119.45 121.74 1.0M
2021-02-16 133.67 134.68 120.31 122.48 1.5M
2021-02-12 130.00 137.79 129.00 133.40 1.2M
2021-02-11 134.96 135.00 122.03 128.91 2.9M
2021-02-10 127.00 129.71 122.00 127.24 1.5M
2021-02-09 125.00 126.35 120.33 126.20 0.9M
2021-02-08 121.15 125.65 117.23 124.67 0.9M
2021-02-05 117.50 123.45 115.38 118.97 0.7M
2021-02-04 118.81 118.81 114.14 116.03 0.7M
2021-02-03 112.08 116.61 110.60 116.52 0.8M
2021-02-02 116.01 119.36 103.64 113.47 1.6M
2021-02-01 120.00 126.61 114.00 122.39 1.3M
2021-01-29 128.46 129.80 119.46 120.10 2.0M
2021-01-28 136.59 150.96 115.08 122.00 4.0M
2021-01-27 129.00 197.40 128.56 161.16 7.4M
2021-01-26 115.63 126.70 111.45 126.40 2.8M
2021-01-25 100.05 154.75 99.54 115.81 10.0M
2021-01-22 95.52 99.07 94.28 98.94 0.7M
2021-01-21 94.55 99.80 93.80 96.55 1.1M
2021-01-20 91.86 94.55 91.20 94.18 0.8M
2021-01-19 89.87 93.23 86.53 91.57 1.0M
2021-01-15 87.75 93.80 87.23 89.21 1.2M
2021-01-14 87.73 89.23 86.68 88.12 0.6M
2021-01-13 86.35 88.70 84.02 87.29 0.5M
2021-01-12 87.42 87.94 85.63 85.95 0.7M
2021-01-11 83.65 87.41 82.28 87.06 0.5M
2021-01-08 85.32 86.20 83.23 83.92 0.5M
2021-01-07 80.09 86.51 79.53 84.97 0.7M
2021-01-06 80.20 80.98 78.54 79.45 0.6M
2021-01-05 79.64 81.52 79.23 81.16 0.5M
2021-01-04 80.47 82.77 78.85 79.38 0.7M