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
2023-12-29 38.54 38.94 38.50 38.70 0.3M
2023-12-28 38.96 38.96 38.55 38.56 0.2M
2023-12-27 38.37 38.98 38.30 38.78 0.2M
2023-12-26 39.06 39.18 38.36 38.37 0.2M
2023-12-22 38.56 39.16 38.49 39.06 0.2M
2023-12-21 38.51 38.99 38.30 38.57 0.3M
2023-12-20 38.32 39.44 37.61 38.27 0.5M
2023-12-19 37.21 39.25 37.10 38.50 0.5M
2023-12-18 36.90 37.76 36.49 37.18 0.6M
2023-12-15 38.31 38.54 37.55 37.66 1.0M
2023-12-14 39.07 39.17 37.45 37.94 0.7M
2023-12-13 38.79 39.23 38.60 38.65 0.5M
2023-12-12 38.32 39.03 38.03 38.72 0.3M
2023-12-11 39.55 39.94 37.90 38.63 0.6M
2023-12-08 39.20 39.99 38.90 39.70 0.6M
2023-12-07 38.27 39.36 38.04 38.69 0.6M
2023-12-06 38.30 38.50 37.82 38.22 0.4M
2023-12-05 36.32 38.29 36.30 37.93 0.7M
2023-12-04 37.18 37.50 36.03 36.85 0.7M
2023-12-01 36.09 36.98 35.60 36.78 0.6M
2023-11-30 36.10 36.67 35.86 36.11 0.7M
2023-11-29 35.31 36.94 34.71 36.24 1.3M
2023-11-28 35.30 35.60 34.25 35.48 1.8M
2023-11-27 42.10 42.14 31.13 34.35 8.1M
2023-11-24 38.59 41.89 37.39 41.48 7.3M
2023-11-22 29.66 30.28 29.64 29.83 0.2M
2023-11-21 30.21 30.50 29.50 29.52 0.1M
2023-11-20 30.48 31.25 30.15 30.52 0.3M
2023-11-17 30.62 30.82 30.29 30.48 0.2M
2023-11-16 30.94 30.94 30.34 30.48 0.1M
2023-11-15 30.25 31.60 30.25 30.99 0.5M
2023-11-14 28.85 30.34 28.85 30.01 0.3M
2023-11-13 28.60 29.18 28.45 28.49 0.2M
2023-11-10 29.05 29.10 28.23 28.60 0.4M
2023-11-09 29.75 29.92 29.05 29.12 0.4M
2023-11-08 30.00 30.25 29.27 30.16 0.7M
2023-11-07 32.06 32.16 31.45 31.51 0.2M
2023-11-06 32.35 32.56 31.85 32.06 0.3M
2023-11-03 32.89 33.23 32.36 32.37 0.2M
2023-11-02 32.47 32.84 32.29 32.40 0.3M
2023-11-01 32.84 33.02 32.05 32.24 0.2M
2023-10-31 33.00 33.10 32.65 32.93 0.2M
2023-10-30 33.55 34.52 32.77 32.78 0.3M
2023-10-27 33.57 33.84 33.20 33.51 0.2M
2023-10-26 34.55 34.81 33.49 33.56 0.4M
2023-10-25 34.63 35.22 34.63 34.70 0.3M
2023-10-24 35.13 35.71 34.53 34.75 0.2M
2023-10-23 36.15 36.45 35.12 35.12 0.4M
2023-10-20 37.45 37.46 35.58 36.15 0.4M
2023-10-19 37.00 37.81 36.90 37.29 0.2M
2023-10-18 38.03 38.24 37.03 37.03 0.2M
2023-10-17 38.38 38.69 38.12 38.14 0.2M
2023-10-16 38.50 38.69 38.29 38.39 0.2M
2023-10-13 38.40 38.70 38.00 38.27 0.2M
2023-10-12 37.51 38.28 37.22 37.72 0.2M
2023-10-11 38.41 38.76 37.71 37.71 0.1M
2023-10-10 37.80 38.59 37.80 38.49 0.2M
2023-10-09 36.90 38.23 36.67 37.99 0.2M
2023-10-06 36.74 37.28 36.50 37.12 0.2M
2023-10-05 38.21 38.81 36.84 36.89 0.2M
2023-10-04 37.93 38.70 37.93 38.14 0.2M
2023-10-03 38.82 39.03 37.77 37.91 0.2M
2023-10-02 37.90 38.90 37.71 38.80 0.2M
2023-09-29 39.55 39.57 37.75 37.90 0.2M
2023-09-28 39.37 39.66 39.16 39.28 0.2M
2023-09-27 38.00 39.74 37.75 39.28 0.3M
2023-09-26 37.55 37.98 37.32 37.85 0.4M
2023-09-25 37.09 37.71 37.01 37.68 0.1M
2023-09-22 37.29 37.75 37.10 37.30 0.2M
2023-09-21 37.09 37.85 36.91 37.32 0.2M
2023-09-20 37.64 38.29 36.94 37.32 0.3M
2023-09-19 35.51 37.82 35.23 37.60 0.3M
2023-09-18 35.01 35.54 34.33 35.49 0.4M
2023-09-15 35.36 35.50 34.89 35.10 0.5M
2023-09-14 35.46 35.77 34.94 35.31 0.2M
2023-09-13 35.22 36.02 35.11 35.39 0.4M
2023-09-12 35.75 36.25 35.20 35.45 0.2M
2023-09-11 35.84 36.32 35.50 35.80 0.3M
2023-09-08 37.09 37.30 36.29 36.34 0.3M
2023-09-07 36.58 37.37 36.28 37.18 0.3M
2023-09-06 37.69 37.69 36.16 37.04 0.4M
2023-09-05 38.04 38.71 37.79 37.79 0.2M
2023-09-01 38.98 39.29 38.17 38.77 0.2M
2023-08-31 38.80 39.41 38.36 38.89 0.3M
2023-08-30 38.79 39.26 38.66 38.88 0.2M
2023-08-29 39.40 39.42 38.80 38.99 0.3M
2023-08-28 39.06 39.50 39.06 39.43 0.3M
2023-08-25 38.06 39.31 37.80 39.11 0.2M
2023-08-24 37.70 38.22 37.18 38.03 0.2M
2023-08-23 38.27 38.69 37.66 37.74 0.2M
2023-08-22 36.99 38.62 36.95 38.37 0.2M
2023-08-21 37.12 37.47 36.60 37.13 0.2M
2023-08-18 36.69 37.00 36.65 36.97 0.2M
2023-08-17 37.00 37.60 36.73 36.99 0.2M
2023-08-16 37.15 37.98 36.60 37.18 0.2M
2023-08-15 37.04 37.55 36.60 37.49 0.2M
2023-08-14 37.53 37.62 37.07 37.25 0.2M
2023-08-11 38.85 39.08 37.42 37.73 0.3M
2023-08-10 38.70 39.21 38.59 39.05 0.2M
2023-08-09 39.28 40.17 38.48 38.88 0.4M
2023-08-08 38.65 39.19 38.30 38.67 0.5M
2023-08-07 39.05 39.29 38.65 39.08 0.2M
2023-08-04 38.73 39.14 38.42 39.05 0.2M
2023-08-03 39.00 39.41 38.59 38.72 0.2M
2023-08-02 39.74 40.13 38.70 39.03 0.3M
2023-08-01 39.76 40.09 39.51 39.94 0.3M
2023-07-31 39.72 40.31 39.71 40.00 0.2M
2023-07-28 38.94 40.11 38.90 39.55 0.3M
2023-07-27 39.86 40.36 38.90 38.94 0.5M
2023-07-26 40.56 41.02 39.68 40.00 0.5M
2023-07-25 43.01 43.01 40.10 40.46 2.4M
2023-07-24 47.42 47.59 46.65 46.90 0.2M
2023-07-21 48.31 48.31 47.31 47.42 0.3M
2023-07-20 48.00 48.26 47.46 47.96 0.3M
2023-07-19 50.49 51.49 48.77 48.77 0.6M
2023-07-18 49.67 50.61 49.23 50.40 0.3M
2023-07-17 48.13 49.55 48.13 49.21 0.3M
2023-07-14 47.28 48.14 46.43 47.92 0.3M
2023-07-13 47.28 47.76 47.08 47.27 0.3M
2023-07-12 47.05 47.27 46.28 47.00 0.4M
2023-07-11 45.59 47.19 45.41 46.74 0.6M
2023-07-10 46.02 46.50 45.49 45.74 0.3M
2023-07-07 45.03 47.08 44.98 46.37 0.2M
2023-07-06 44.79 45.64 44.40 45.10 0.6M
2023-07-05 45.33 45.47 44.88 45.14 0.3M
2023-07-03 45.25 45.96 45.10 45.37 0.2M
2023-06-30 44.75 46.27 44.64 45.25 0.4M
2023-06-29 45.39 45.53 44.63 44.75 0.4M
2023-06-28 45.11 45.74 44.70 45.62 0.2M
2023-06-27 43.54 45.60 43.53 45.24 0.3M
2023-06-26 43.30 44.01 43.28 43.81 0.5M
2023-06-23 45.30 45.50 43.25 43.37 0.8M
2023-06-22 49.66 50.59 44.49 45.41 2.7M
2023-06-21 50.00 50.12 49.51 49.53 0.7M
2023-06-20 50.98 51.20 50.21 50.42 0.8M
2023-06-16 49.70 51.03 49.50 51.00 3.9M
2023-06-15 42.22 42.49 41.86 42.08 0.4M
2023-06-14 42.02 42.98 41.87 42.09 0.6M
2023-06-13 40.01 42.01 40.01 41.90 0.6M
2023-06-12 39.71 40.76 39.71 40.49 0.4M
2023-06-09 40.00 40.49 39.90 40.13 0.3M
2023-06-08 39.47 40.33 39.31 40.16 0.3M
2023-06-07 38.43 39.81 38.19 39.52 0.4M
2023-06-06 38.18 38.18 37.61 38.10 0.3M
2023-06-05 39.78 40.26 37.85 38.21 0.5M
2023-06-02 38.79 40.28 38.79 39.98 0.5M
2023-06-01 35.56 39.41 35.50 38.73 1.2M
2023-05-31 34.77 36.19 34.59 35.45 0.8M
2023-05-30 33.50 34.77 33.35 34.75 0.3M
2023-05-26 33.61 33.79 33.48 33.54 0.3M
2023-05-25 34.00 34.12 33.55 33.87 0.3M
2023-05-24 32.75 34.84 32.67 34.00 0.6M
2023-05-23 32.00 32.92 31.37 32.72 0.5M
2023-05-22 32.16 32.30 31.65 31.80 0.4M
2023-05-19 32.87 32.87 31.46 32.07 0.9M
2023-05-18 33.06 33.23 32.20 32.72 0.7M
2023-05-17 33.92 34.00 33.11 33.30 0.6M
2023-05-16 33.75 34.06 33.54 34.03 0.3M
2023-05-15 33.76 34.14 33.56 33.93 0.6M
2023-05-12 34.08 34.40 33.49 33.75 0.7M
2023-05-11 35.49 35.63 34.19 34.20 0.7M
2023-05-10 36.25 36.45 34.96 35.84 1.0M
2023-05-09 37.82 38.98 37.66 38.28 0.4M
2023-05-08 37.50 38.14 37.25 38.10 0.4M
2023-05-05 37.79 37.80 36.85 37.45 0.3M
2023-05-04 38.17 38.28 37.39 37.79 0.3M
2023-05-03 38.31 38.83 38.00 38.10 0.3M
2023-05-02 38.81 38.87 38.19 38.23 0.4M
2023-05-01 39.24 39.38 38.85 38.92 0.3M
2023-04-28 40.14 40.23 39.24 39.33 0.5M
2023-04-27 41.20 41.20 39.90 40.05 0.5M
2023-04-26 42.35 42.35 40.65 41.10 0.7M
2023-04-25 43.43 43.64 42.97 42.97 0.3M
2023-04-24 43.29 43.74 42.99 43.61 0.2M
2023-04-21 43.20 43.62 43.02 43.39 0.2M
2023-04-20 42.15 43.28 42.01 43.20 0.4M
2023-04-19 41.34 42.06 41.29 42.04 0.5M
2023-04-18 41.44 41.55 41.14 41.51 0.3M
2023-04-17 41.71 41.78 41.17 41.39 0.2M
2023-04-14 41.70 41.90 41.55 41.63 0.2M
2023-04-13 41.61 41.99 41.44 41.81 0.2M
2023-04-12 41.69 42.02 41.56 41.70 0.1M
2023-04-11 41.71 42.10 41.46 41.47 0.2M
2023-04-10 41.72 41.88 41.34 41.68 0.2M
2023-04-06 41.87 42.12 41.65 41.71 0.4M
2023-04-05 42.22 42.36 41.71 41.91 0.4M
2023-04-04 43.05 43.11 42.15 42.35 0.3M
2023-04-03 43.50 43.59 42.99 43.10 0.2M
2023-03-31 43.93 43.97 43.12 43.64 0.3M
2023-03-30 43.63 44.00 43.56 43.82 0.1M
2023-03-29 43.04 43.52 43.00 43.52 0.2M
2023-03-28 43.17 43.33 43.02 43.20 0.1M
2023-03-27 43.75 43.75 43.08 43.10 0.2M
2023-03-24 42.99 44.19 42.76 43.65 0.3M
2023-03-23 43.33 43.55 42.70 43.08 0.2M
2023-03-22 43.72 44.25 43.31 43.31 0.3M
2023-03-21 44.39 44.93 43.71 43.86 0.4M
2023-03-20 44.42 44.68 43.84 44.38 0.4M
2023-03-17 44.84 45.25 44.71 44.95 0.8M
2023-03-16 43.89 44.90 43.76 44.79 0.4M
2023-03-15 43.54 44.02 43.13 43.89 0.3M
2023-03-14 44.17 44.22 43.49 43.84 0.3M
2023-03-13 43.40 44.03 42.82 43.75 0.3M
2023-03-10 43.96 44.00 43.64 43.93 0.3M
2023-03-09 43.96 44.03 43.75 43.89 0.3M
2023-03-08 42.60 44.00 42.60 43.96 0.3M
2023-03-07 42.79 42.99 42.45 42.64 0.2M
2023-03-06 42.89 43.00 42.61 42.90 0.3M
2023-03-03 42.00 43.26 41.86 42.89 0.8M
2023-03-02 42.21 42.75 41.87 42.08 0.4M
2023-03-01 41.10 42.44 40.95 42.36 0.8M
2023-02-28 41.88 42.02 40.90 41.09 0.5M
2023-02-27 42.32 42.46 41.12 41.88 0.5M
2023-02-24 41.99 42.50 41.99 42.27 0.4M
2023-02-23 41.94 42.24 41.58 42.24 0.4M
2023-02-22 42.21 42.56 41.40 41.99 0.5M
2023-02-21 41.00 41.90 40.97 41.67 0.4M
2023-02-17 41.82 41.88 41.08 41.19 0.5M
2023-02-16 41.50 41.96 41.46 41.75 0.3M
2023-02-15 40.99 41.99 40.95 41.73 0.6M
2023-02-14 41.70 42.45 41.15 41.33 0.8M
2023-02-13 41.20 41.70 41.07 41.47 0.5M
2023-02-10 41.69 41.69 41.31 41.46 0.4M
2023-02-09 41.95 42.36 41.56 41.70 0.2M
2023-02-08 42.46 42.76 41.77 41.79 0.3M
2023-02-07 42.37 42.67 42.00 42.46 0.3M
2023-02-06 43.05 43.20 42.07 42.31 0.6M
2023-02-03 44.80 44.81 42.97 43.23 1.2M
2023-02-02 45.41 45.73 44.50 44.82 0.6M
2023-02-01 45.12 46.14 45.00 45.24 0.7M
2023-01-31 45.31 45.76 44.99 45.00 0.6M
2023-01-30 45.36 45.69 45.10 45.11 0.2M
2023-01-27 45.44 46.00 44.98 45.36 0.7M
2023-01-26 46.23 46.23 45.30 45.58 0.4M
2023-01-25 45.77 46.48 45.76 46.02 0.2M
2023-01-24 46.69 47.03 45.95 45.97 0.4M
2023-01-23 45.91 46.85 45.91 46.59 0.3M
2023-01-20 46.79 46.79 45.65 45.88 0.6M
2023-01-19 47.23 47.40 46.56 46.56 0.3M
2023-01-18 48.15 48.25 47.14 47.34 0.3M
2023-01-17 47.99 48.24 47.93 48.12 0.2M
2023-01-13 48.01 48.44 47.78 47.98 0.2M
2023-01-12 48.72 48.72 48.21 48.29 0.3M
2023-01-11 48.52 48.55 48.29 48.47 0.2M
2023-01-10 48.35 48.53 48.26 48.46 0.2M
2023-01-09 48.15 48.81 48.03 48.33 0.3M
2023-01-06 48.27 48.59 48.12 48.17 0.4M
2023-01-05 48.45 48.69 48.33 48.47 0.3M
2023-01-04 48.32 48.73 48.32 48.57 0.4M
2023-01-03 48.22 48.50 47.92 48.26 0.3M