iRobot

IRBT
🏛️ usa →
3.49
Last Update: 2025-09-29
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
2022-12-30 47.91 48.37 47.73 48.13 0.2M
2022-12-29 48.13 48.24 47.80 47.99 0.3M
2022-12-28 48.00 48.16 47.81 48.09 0.2M
2022-12-27 47.56 48.08 47.54 47.97 0.1M
2022-12-23 48.01 48.05 47.74 47.99 0.2M
2022-12-22 47.90 48.14 47.68 47.96 0.3M
2022-12-21 47.56 48.05 47.56 48.01 0.3M
2022-12-20 47.85 48.29 47.56 47.69 0.4M
2022-12-19 47.67 48.03 47.30 47.81 0.4M
2022-12-16 47.07 48.02 47.07 47.91 1.1M
2022-12-15 47.44 47.99 47.33 47.43 0.6M
2022-12-14 48.52 48.68 47.26 47.44 0.8M
2022-12-13 49.51 50.17 48.66 48.68 0.5M
2022-12-12 49.38 49.86 49.07 49.25 0.3M
2022-12-09 49.80 50.34 49.59 49.59 0.2M
2022-12-08 50.41 50.89 50.00 50.17 0.3M
2022-12-07 51.49 51.69 50.50 50.53 0.6M
2022-12-06 52.64 52.71 51.24 51.60 0.9M
2022-12-05 52.77 53.25 52.55 52.92 0.5M
2022-12-02 51.90 52.90 51.82 52.88 0.3M
2022-12-01 52.12 52.75 51.63 52.27 0.4M
2022-11-30 51.63 52.09 50.96 52.09 0.6M
2022-11-29 51.89 51.97 51.32 51.36 0.4M
2022-11-28 52.29 52.29 51.76 51.83 0.2M
2022-11-25 52.23 52.37 51.93 52.20 0.2M
2022-11-23 52.68 52.78 52.34 52.46 0.2M
2022-11-22 52.76 53.03 52.34 52.47 0.2M
2022-11-21 51.86 53.00 51.64 52.79 0.3M
2022-11-18 52.79 52.79 51.84 51.89 0.4M
2022-11-17 52.42 52.80 52.07 52.41 0.3M
2022-11-16 52.52 52.74 52.08 52.43 0.5M
2022-11-15 53.00 53.00 52.52 52.67 0.5M
2022-11-14 53.10 53.37 52.48 52.67 0.5M
2022-11-11 53.45 53.86 53.25 53.40 0.5M
2022-11-10 54.14 54.25 53.24 53.45 0.7M
2022-11-09 53.75 53.99 53.51 53.66 0.5M
2022-11-08 54.64 54.73 53.49 53.88 0.8M
2022-11-07 54.56 55.93 54.48 55.65 0.4M
2022-11-04 55.35 55.45 54.46 54.55 0.3M
2022-11-03 55.56 55.56 54.95 55.01 0.3M
2022-11-02 56.36 56.39 55.36 55.45 0.5M
2022-11-01 56.74 56.74 56.30 56.53 0.3M
2022-10-31 56.34 56.62 56.06 56.50 0.4M
2022-10-28 56.41 56.65 56.14 56.34 0.2M
2022-10-27 55.94 56.37 55.85 56.36 0.3M
2022-10-26 55.65 56.30 55.64 56.09 0.4M
2022-10-25 56.09 56.17 55.66 55.66 0.2M
2022-10-24 56.24 56.29 55.89 55.96 0.2M
2022-10-21 55.67 56.37 55.51 56.29 0.3M
2022-10-20 55.61 55.99 55.51 55.69 0.2M
2022-10-19 55.80 55.94 55.57 55.67 0.2M
2022-10-18 56.10 56.25 55.82 56.00 0.2M
2022-10-17 56.44 56.53 55.65 55.68 0.4M
2022-10-14 56.67 56.69 55.98 56.00 0.3M
2022-10-13 55.41 56.85 55.35 56.42 0.5M
2022-10-12 55.80 56.02 55.39 55.98 0.6M
2022-10-11 56.23 56.27 55.49 55.60 0.9M
2022-10-10 56.21 56.48 56.11 56.23 0.3M
2022-10-07 56.14 56.46 56.06 56.19 0.4M
2022-10-06 56.18 56.45 56.01 56.22 0.7M
2022-10-05 56.52 56.58 55.85 56.30 0.8M
2022-10-04 56.67 56.79 56.38 56.61 0.6M
2022-10-03 56.48 56.76 56.23 56.48 0.6M
2022-09-30 56.96 56.99 56.25 56.33 1.0M
2022-09-29 57.00 57.30 56.80 56.93 1.1M
2022-09-28 57.45 57.75 57.32 57.46 0.5M
2022-09-27 57.76 57.81 57.38 57.47 0.6M
2022-09-26 57.76 57.99 57.51 57.51 0.6M
2022-09-23 57.95 58.01 57.67 57.81 0.8M
2022-09-22 58.21 58.31 57.90 58.01 0.6M
2022-09-21 58.46 58.63 58.06 58.19 1.0M
2022-09-20 57.90 58.76 57.73 58.33 2.0M
2022-09-19 57.85 58.37 57.78 58.30 0.8M
2022-09-16 58.17 58.42 57.40 57.82 2.9M
2022-09-15 58.35 58.48 58.10 58.17 0.8M
2022-09-14 58.48 58.48 58.28 58.34 0.8M
2022-09-13 58.56 58.60 58.26 58.48 0.9M
2022-09-12 58.86 58.93 58.65 58.68 1.1M
2022-09-09 58.95 59.09 58.78 58.83 0.8M
2022-09-08 58.73 58.97 58.65 58.91 0.8M
2022-09-07 58.72 59.05 58.72 58.80 0.8M
2022-09-06 58.85 59.01 58.18 58.86 1.8M
2022-09-02 58.94 59.05 58.71 59.03 1.2M
2022-09-01 58.85 59.00 58.72 59.00 0.9M
2022-08-31 59.02 59.12 58.76 58.88 0.7M
2022-08-30 58.89 59.10 58.73 59.03 0.7M
2022-08-29 58.71 58.97 58.60 58.65 0.6M
2022-08-26 59.20 59.28 58.65 58.83 1.7M
2022-08-25 59.25 59.34 59.04 59.05 0.8M
2022-08-24 59.21 59.40 59.08 59.16 0.9M
2022-08-23 59.36 59.48 59.09 59.15 1.5M
2022-08-22 59.32 59.49 59.25 59.36 0.8M
2022-08-19 59.53 59.65 59.30 59.32 1.0M
2022-08-18 59.66 59.80 59.44 59.52 0.9M
2022-08-17 59.66 59.80 59.51 59.63 1.1M
2022-08-16 59.74 60.25 59.60 59.60 1.7M
2022-08-15 59.60 59.96 59.57 59.92 2.0M
2022-08-12 59.85 59.85 59.51 59.71 1.6M
2022-08-11 59.63 60.00 59.50 59.87 2.0M
2022-08-10 59.62 59.78 59.42 59.60 2.3M
2022-08-09 59.50 59.66 59.44 59.64 1.5M
2022-08-08 59.53 59.66 59.25 59.62 4.4M
2022-08-05 59.70 60.09 59.45 59.54 14.8M
2022-08-04 49.99 50.88 49.23 49.99 0.4M
2022-08-03 46.62 50.29 46.56 49.99 0.6M
2022-08-02 45.88 47.15 45.67 46.06 0.3M
2022-08-01 45.91 47.29 44.55 46.39 0.4M
2022-07-29 45.78 46.30 45.08 46.01 0.3M
2022-07-28 43.18 45.87 42.92 45.78 0.5M
2022-07-27 41.48 43.35 40.97 43.03 0.3M
2022-07-26 41.43 41.81 40.45 40.92 0.3M
2022-07-25 43.77 43.77 41.90 42.43 0.4M
2022-07-22 44.90 45.49 43.09 44.03 0.3M
2022-07-21 43.50 44.92 43.02 44.88 0.4M
2022-07-20 41.59 43.93 41.35 43.65 0.4M
2022-07-19 39.72 41.74 39.66 41.61 0.4M
2022-07-18 37.44 39.57 37.44 39.06 0.5M
2022-07-15 36.68 37.55 36.61 36.91 0.4M
2022-07-14 37.58 37.59 36.35 36.54 0.3M
2022-07-13 37.91 38.54 37.36 38.19 0.2M
2022-07-12 38.75 39.23 38.28 38.70 0.2M
2022-07-11 40.30 40.48 38.67 38.72 0.3M
2022-07-08 39.88 41.16 39.80 40.54 0.2M
2022-07-07 38.83 40.29 38.60 40.23 0.4M
2022-07-06 39.80 40.20 38.98 39.13 0.3M
2022-07-05 36.77 39.67 36.35 39.60 0.4M
2022-07-01 37.13 38.14 36.75 37.41 0.4M
2022-06-30 38.33 38.36 35.41 36.75 1.0M
2022-06-29 40.23 40.55 38.67 39.47 0.4M
2022-06-28 42.97 43.29 40.63 40.67 0.9M
2022-06-27 43.55 43.55 42.06 42.97 0.2M
2022-06-24 42.69 43.55 42.52 43.04 0.4M
2022-06-23 40.63 42.77 40.63 42.39 0.3M
2022-06-22 39.52 41.05 39.52 40.62 0.4M
2022-06-21 43.00 43.12 40.34 40.43 0.3M
2022-06-17 41.52 42.66 41.52 42.51 0.7M
2022-06-16 40.00 41.46 39.26 41.16 0.4M
2022-06-15 40.34 42.04 40.23 41.47 0.3M
2022-06-14 39.92 40.28 38.89 39.89 0.5M
2022-06-13 38.88 39.87 37.87 39.13 0.6M
2022-06-10 41.55 42.34 40.28 40.51 0.3M
2022-06-09 44.62 45.00 42.69 42.69 0.3M
2022-06-08 45.29 46.47 44.76 45.04 0.2M
2022-06-07 43.20 45.30 42.83 45.29 0.5M
2022-06-06 45.10 45.26 43.99 44.15 0.2M
2022-06-03 46.05 46.23 44.35 44.84 0.3M
2022-06-02 45.36 46.97 45.25 46.74 0.2M
2022-06-01 47.89 48.13 45.55 45.55 0.4M
2022-05-31 48.40 48.87 47.03 47.59 0.4M
2022-05-27 46.36 48.21 46.36 48.21 0.2M
2022-05-26 45.42 47.36 45.42 46.07 0.2M
2022-05-25 43.91 45.72 43.91 45.10 0.4M
2022-05-24 45.53 45.53 43.50 44.13 0.2M
2022-05-23 46.41 46.86 45.72 46.38 0.4M
2022-05-20 47.56 47.79 44.61 46.17 0.4M
2022-05-19 46.77 47.82 46.38 46.71 0.5M
2022-05-18 48.08 49.35 46.82 47.24 0.4M
2022-05-17 47.71 49.34 47.10 49.33 0.3M
2022-05-16 46.44 47.69 46.08 46.52 0.4M
2022-05-13 45.33 47.78 45.33 47.56 0.3M
2022-05-12 42.50 45.23 42.35 44.63 1.1M
2022-05-11 47.01 47.72 43.08 43.17 0.6M
2022-05-10 50.00 50.23 46.06 47.27 0.8M
2022-05-09 50.98 52.59 49.25 49.28 0.7M
2022-05-06 50.73 52.50 49.24 52.00 1.0M
2022-05-05 54.43 54.43 51.52 53.09 1.0M
2022-05-04 53.25 56.45 52.67 56.28 1.1M
2022-05-03 52.47 53.86 51.80 53.03 0.5M
2022-05-02 50.47 52.95 50.42 52.91 0.5M
2022-04-29 50.28 51.71 50.13 50.65 0.3M
2022-04-28 49.32 50.77 48.45 50.36 0.4M
2022-04-27 49.24 50.87 48.56 48.90 0.5M
2022-04-26 50.28 50.92 48.55 49.16 0.3M
2022-04-25 48.41 51.31 48.36 51.26 0.7M
2022-04-22 49.67 50.82 48.61 49.28 0.7M
2022-04-21 52.09 52.18 49.79 49.90 0.4M
2022-04-20 53.34 53.34 50.91 51.81 0.3M
2022-04-19 52.46 53.51 51.86 52.94 0.6M
2022-04-18 54.15 54.51 51.60 52.46 0.4M
2022-04-14 56.77 57.34 54.14 54.15 0.5M
2022-04-13 56.43 58.17 55.92 57.11 0.6M
2022-04-12 58.89 60.21 55.93 56.09 0.6M
2022-04-11 57.01 58.84 56.58 58.05 0.5M
2022-04-08 58.83 59.21 57.55 57.61 0.3M
2022-04-07 58.75 59.56 57.79 59.01 0.4M
2022-04-06 59.85 59.85 56.90 58.79 0.4M
2022-04-05 65.47 65.47 60.91 61.01 0.3M
2022-04-04 63.99 65.61 63.66 65.33 0.2M
2022-04-01 63.88 64.45 62.23 63.47 0.2M
2022-03-31 66.01 66.21 63.26 63.40 0.3M
2022-03-30 68.27 68.51 65.28 66.17 0.2M
2022-03-29 66.50 69.55 66.50 68.74 0.5M
2022-03-28 64.98 67.40 64.91 66.03 0.4M
2022-03-25 67.60 68.12 64.06 65.05 0.5M
2022-03-24 66.05 68.94 64.93 67.71 1.4M
2022-03-23 61.45 62.05 59.79 60.16 0.3M
2022-03-22 58.55 61.60 58.55 61.54 0.3M
2022-03-21 58.82 60.12 57.59 58.57 0.5M
2022-03-18 59.00 61.42 58.43 59.16 0.7M
2022-03-17 57.49 59.43 57.36 59.31 0.2M
2022-03-16 56.60 58.32 55.78 57.93 0.3M
2022-03-15 53.43 56.00 53.14 55.47 0.4M
2022-03-14 56.91 57.14 53.62 54.05 0.5M
2022-03-11 59.20 59.20 56.82 57.32 0.4M
2022-03-10 59.87 59.96 57.00 58.98 0.3M
2022-03-09 64.07 64.49 60.53 60.87 0.4M
2022-03-08 60.60 65.21 59.82 62.99 0.5M
2022-03-07 60.26 61.90 59.67 61.23 0.3M
2022-03-04 61.54 62.65 59.47 60.74 0.4M
2022-03-03 63.34 63.36 60.13 61.92 0.3M
2022-03-02 61.83 64.01 60.86 63.09 0.5M
2022-03-01 61.83 62.45 60.00 61.34 0.6M
2022-02-28 61.65 62.94 60.98 62.16 0.3M
2022-02-25 60.14 62.40 58.50 62.40 0.6M
2022-02-24 53.89 60.07 53.10 60.01 0.5M
2022-02-23 56.75 57.65 55.82 56.11 0.5M
2022-02-22 58.33 58.69 56.41 56.49 0.5M
2022-02-18 60.31 61.15 58.58 59.10 0.5M
2022-02-17 62.57 63.00 60.06 60.61 0.4M
2022-02-16 64.11 64.51 63.10 63.15 0.5M
2022-02-15 65.79 66.55 64.23 64.65 0.3M
2022-02-14 64.26 67.20 64.05 64.28 0.4M
2022-02-11 61.51 67.41 61.51 64.52 0.8M
2022-02-10 60.87 64.50 59.41 62.51 2.2M
2022-02-09 71.10 73.77 70.09 72.91 1.5M
2022-02-08 65.00 71.05 64.51 70.06 0.9M
2022-02-07 65.20 66.58 63.55 65.07 0.3M
2022-02-04 61.99 65.31 61.62 64.79 0.5M
2022-02-03 64.18 65.76 61.38 61.51 0.6M
2022-02-02 66.00 66.56 64.60 65.26 0.3M
2022-02-01 65.97 66.50 63.84 65.72 0.3M
2022-01-31 61.91 65.56 61.20 65.52 0.3M
2022-01-28 59.57 61.73 58.44 61.70 0.4M
2022-01-27 60.81 61.95 59.27 59.62 0.3M
2022-01-26 62.38 62.69 58.94 59.76 0.5M
2022-01-25 63.56 65.48 61.29 61.43 0.6M
2022-01-24 62.40 66.13 61.69 65.56 0.8M
2022-01-21 62.63 66.14 62.50 64.05 0.5M
2022-01-20 66.96 69.24 64.16 64.16 0.4M
2022-01-19 66.70 67.24 64.58 66.48 0.4M
2022-01-18 65.53 67.13 64.67 66.53 0.4M
2022-01-14 69.02 69.75 65.07 66.80 0.4M
2022-01-13 67.78 70.30 66.79 69.92 1.3M
2022-01-12 67.80 67.91 66.30 67.13 0.2M
2022-01-11 67.07 68.20 66.04 67.52 0.2M
2022-01-10 66.00 66.90 64.25 66.82 0.3M
2022-01-07 67.06 68.48 66.34 66.60 0.2M
2022-01-06 66.34 68.11 65.01 67.15 0.3M
2022-01-05 68.16 69.42 66.05 66.19 0.3M
2022-01-04 68.58 68.82 67.00 68.50 0.2M
2022-01-03 66.34 68.87 66.00 68.32 0.3M