$IRBT: iRobot Corporation - Common Stock
2024-12-03 IRBT 2024-12-03 15:01:47 7.95 7.93 -2.76% IRBT 2024-12-03 16:02:19 8.09 8.07 -0.92% IRBT 2024-12-03 17:01:48 8.03 8.02 -1.58% IRBT 2024-12-03 18:02:24 8.10 8.03 -1.10% IRBT 2024-12-03 19:01:49 8.11 8.00 -0.61% 2024-12-04 IRBT 2024-12-04 06:02:15 8.85 8.09 -0.61% IRBT 2024-12-04 07:01:41 8.85 7.37 0.61% IRBT 2024-12-04 08:02:15 8.85 7.68 0.61% IRBT 2024-12-04 09:01:42 8.40 7.68 0.00% IRBT 2024-12-04 10:02:14 8.10 7.68 0.00% IRBT 2024-12-04 11:01:49 8.34 8.31 3.31% IRBT 2024-12-04 12:02:21 8.37 8.35 3.80% IRBT 2024-12-04 13:01:49 8.61 8.58 6.50% IRBT 2024-12-04 14:02:17 8.58 8.56 6.50% IRBT 2024-12-04 15:01:43 8.61 8.59 6.75% IRBT 2024-12-04 16:02:24 8.42 8.40 4.29% IRBT 2024-12-04 17:01:47 8.43 8.41 4.54% IRBT 2024-12-04 18:02:17 8.48 8.46 4.97% IRBT 2024-12-04 19:01:46 8.56 8.34 5.09% IRBT 2024-12-04 20:02:20 8.56 8.16 5.09% 2024-12-05 IRBT 2024-12-05 06:02:16 9.37 8.40 5.09% IRBT 2024-12-05 07:01:50 8.45 8.40 -0.12% IRBT 2024-12-05 08:02:19 8.45 8.40 -0.50% IRBT 2024-12-05 09:01:45 8.45 8.42 -0.12% IRBT 2024-12-05 10:02:18 8.45 8.40 -0.62% IRBT 2024-12-05 11:01:46 8.51 8.46 0.37% IRBT 2024-12-05 12:02:16 8.53 8.51 0.87% IRBT 2024-12-05 13:02:17 8.84 8.80 4.60% IRBT 2024-12-05 14:02:15 8.86 8.84 4.84% IRBT 2024-12-05 15:01:52 8.76 8.74 3.60% IRBT 2024-12-05 16:02:15 8.89 8.86 5.47% IRBT 2024-12-05 17:01:47 8.59 8.57 1.49% IRBT 2024-12-05 18:02:19 8.56 8.45 0.95% IRBT 2024-12-05 19:01:50 8.75 8.40 -0.83% IRBT 2024-12-05 20:02:23 8.75 8.25 -0.83% 2024-12-06 IRBT 2024-12-06 06:02:13 8.69 7.83 -0.83% IRBT 2024-12-06 07:01:50 8.69 8.62 -0.83% IRBT 2024-12-06 08:02:20 8.74 8.62 1.18% IRBT 2024-12-06 09:01:48 8.69 8.62 0.00% IRBT 2024-12-06 10:02:20 9.24 8.62 1.30% IRBT 2024-12-06 11:01:46 8.81 8.78 2.37% IRBT 2024-12-06 12:02:13 9.13 9.10 6.27% IRBT 2024-12-06 13:01:47 9.05 9.03 5.33% IRBT 2024-12-06 14:02:12 8.91 8.90 3.67% IRBT 2024-12-06 15:01:43 8.90 8.89 3.55% IRBT 2024-12-06 16:02:22 8.86 8.85 3.08% IRBT 2024-12-06 17:01:50 8.93 8.92 4.02% IRBT 2024-12-06 18:02:25 8.89 8.82 3.73% IRBT 2024-12-06 19:01:45 8.91 8.82 2.79% IRBT 2024-12-06 20:02:16 8.94 8.82 2.79% IRBT 2024-12-06 21:01:56 9.29 8.76 4.07% IRBT 2024-12-06 22:04:58 8.94 8.82 2.79% 2024-12-09 IRBT 2024-12-09 00:04:55 0.00 0.00 4.07% IRBT 2024-12-09 06:02:15 9.70 8.59 -0.12% IRBT 2024-12-09 07:01:47 9.70 8.13 -0.12% IRBT 2024-12-09 08:02:47 9.50 8.13 -0.70% IRBT 2024-12-09 09:01:49 9.50 8.86 0.00% IRBT 2024-12-09 10:02:18 9.10 8.92 -0.23% IRBT 2024-12-09 12:02:20 9.26 9.24 3.61% IRBT 2024-12-09 13:01:44 9.26 9.24 3.73% IRBT 2024-12-09 14:02:23 9.39 9.36 5.12% IRBT 2024-12-09 15:01:52 9.44 9.40 5.70% IRBT 2024-12-09 16:02:24 9.43 9.40 5.47% IRBT 2024-12-09 17:01:49 9.23 9.20 2.91% IRBT 2024-12-09 18:02:22 9.33 9.17 2.68% IRBT 2024-12-09 19:01:54 9.33 9.10 2.68% IRBT 2024-12-09 20:02:24 9.33 9.15 3.47% IRBT 2024-12-09 21:01:54 9.33 9.10 3.47% IRBT 2024-12-09 22:04:49 9.33 9.15 3.47% 2024-12-10 IRBT 2024-12-10 06:02:10 10.12 8.00 3.47% IRBT 2024-12-10 07:01:48 10.12 8.39 3.47% IRBT 2024-12-10 09:01:50 10.12 8.39 0.00% IRBT 2024-12-10 10:02:20 9.24 9.20 0.56% IRBT 2024-12-10 11:01:50 8.92 8.90 -3.13% IRBT 2024-12-10 12:02:22 8.99 8.96 -2.24% IRBT 2024-12-10 13:01:51 8.72 8.69 -5.48% IRBT 2024-12-10 14:02:15 8.90 8.87 -3.47% IRBT 2024-12-10 15:01:46 8.80 8.78 -4.47% IRBT 2024-12-10 16:02:23 8.67 8.63 -6.04% IRBT 2024-12-10 17:01:51 8.72 8.71 -5.37% IRBT 2024-12-10 18:02:23 8.76 8.69 -4.79% IRBT 2024-12-10 19:01:44 8.79 8.68 -4.35% IRBT 2024-12-10 20:02:14 8.85 8.68 -4.35% IRBT 2024-12-10 21:01:50 9.33 9.15 0.00% IRBT 2024-12-10 22:04:29 8.85 8.68 -4.35% 2024-12-11 IRBT 2024-12-11 06:02:23 9.72 8.50 -4.35% IRBT 2024-12-11 09:01:50 8.90 8.50 0.00% IRBT 2024-12-11 10:02:17 9.21 8.93 1.63% IRBT 2024-12-11 11:01:43 8.78 8.76 0.22% IRBT 2024-12-11 12:02:10 8.53 8.49 -2.50% IRBT 2024-12-11 13:01:42 8.81 8.78 0.54% IRBT 2024-12-11 14:02:08 8.74 8.71 -0.33% IRBT 2024-12-11 15:01:37 8.55 8.53 -2.29% IRBT 2024-12-11 16:02:07 8.62 8.61 -1.41% IRBT 2024-12-11 17:01:40 8.65 8.62 -1.31% IRBT 2024-12-11 18:02:02 8.87 8.75 0.11% IRBT 2024-12-11 19:01:44 8.95 8.75 0.11% IRBT 2024-12-11 20:02:07 8.93 8.60 0.11% 2024-12-12 IRBT 2024-12-12 06:04:58 9.66 8.00 0.11% IRBT 2024-12-12 07:01:36 9.45 8.00 0.11% IRBT 2024-12-12 08:02:16 8.90 8.00 -0.23% IRBT 2024-12-12 09:01:54 8.90 8.00 0.00% IRBT 2024-12-12 10:02:09 8.90 8.66 0.00% IRBT 2024-12-12 11:01:43 8.70 8.67 -0.23% IRBT 2024-12-12 12:02:03 8.76 8.73 0.23% IRBT 2024-12-12 13:01:37 8.60 8.58 -1.49% IRBT 2024-12-12 14:02:11 8.66 8.64 -0.80% IRBT 2024-12-12 15:01:39 8.62 8.60 -1.14% IRBT 2024-12-12 16:02:05 8.68 8.66 -0.57% IRBT 2024-12-12 17:01:30 8.98 8.97 2.86% IRBT 2024-12-12 18:02:15 8.89 8.64 1.95% IRBT 2024-12-12 19:01:48 9.16 8.50 4.01% IRBT 2024-12-12 21:01:39 9.16 8.50 4.93% IRBT 2024-12-12 22:04:45 0.00 0.00 4.01% 2024-12-13 IRBT 2024-12-13 06:02:22 9.72 7.83 4.01% IRBT 2024-12-13 08:02:08 9.72 7.84 4.01% IRBT 2024-12-13 09:01:47 9.72 8.50 0.00% IRBT 2024-12-13 10:02:18 8.92 8.65 0.00% IRBT 2024-12-13 11:01:41 8.54 8.51 -4.36% IRBT 2024-12-13 12:02:10 8.40 8.38 -5.96% IRBT 2024-12-13 13:01:35 8.27 8.26 -7.34% IRBT 2024-12-13 14:02:04 8.46 8.42 -5.39% IRBT 2024-12-13 15:01:38 8.50 8.47 -4.82% IRBT 2024-12-13 16:02:07 8.54 8.52 -4.36% IRBT 2024-12-13 17:01:32 8.67 8.66 -2.75% IRBT 2024-12-13 18:02:02 8.79 8.65 -1.80% IRBT 2024-12-13 19:01:35 8.90 8.63 -1.80% IRBT 2024-12-13 21:01:35 8.95 8.63 -1.80% IRBT 2024-12-13 22:04:26 8.90 8.63 -1.80% 2024-12-16 IRBT 2024-12-16 00:05:10 0.00 0.00 -1.80% IRBT 2024-12-16 06:02:09 9.80 7.85 -1.80% IRBT 2024-12-16 07:01:43 9.80 8.01 -1.80% IRBT 2024-12-16 08:02:06 9.20 8.01 0.11% IRBT 2024-12-16 09:01:41 8.95 8.80 0.00% IRBT 2024-12-16 10:02:14 8.85 8.01 0.22% IRBT 2024-12-16 11:01:55 8.95 8.88 1.68% IRBT 2024-12-16 12:02:06 9.14 9.09 4.15% IRBT 2024-12-16 13:01:34 9.22 9.20 5.27% IRBT 2024-12-16 14:02:10 9.04 9.02 3.03% IRBT 2024-12-16 15:01:37 8.90 8.87 1.57% IRBT 2024-12-16 16:02:13 8.81 8.79 0.56% IRBT 2024-12-16 17:01:46 9.01 8.98 2.69% IRBT 2024-12-16 18:02:20 8.95 8.91 2.29% IRBT 2024-12-16 19:01:04 8.98 8.94 2.29% IRBT 2024-12-16 20:01:30 8.98 8.95 2.17% IRBT 2024-12-16 21:01:05 8.98 8.90 2.29% IRBT 2024-12-16 22:04:04 8.98 8.95 2.29% 2024-12-17 IRBT 2024-12-17 06:02:05 9.79 7.78 2.29% IRBT 2024-12-17 07:05:08 9.79 8.76 2.29% IRBT 2024-12-17 09:03:34 8.95 8.76 -0.57% IRBT 2024-12-17 10:01:05 8.80 8.76 -1.49% IRBT 2024-12-17 11:01:35 8.89 8.80 -1.03% IRBT 2024-12-17 14:01:09 8.71 8.69 -2.51% IRBT 2024-12-17 15:01:36 8.86 8.83 -0.80% IRBT 2024-12-17 16:01:02 8.76 8.74 -2.06% IRBT 2024-12-17 17:01:28 8.73 8.71 -2.29% IRBT 2024-12-17 18:01:00 8.93 8.68 -1.57% IRBT 2024-12-17 19:01:31 8.98 8.68 -1.57% IRBT 2024-12-17 21:01:34 8.98 8.58 -2.69% 2024-12-18 IRBT 2024-12-18 06:01:15 9.79 8.21 -2.69% IRBT 2024-12-18 07:01:32 9.72 8.21 -2.69% IRBT 2024-12-18 08:02:39 9.72 8.21 0.11% IRBT 2024-12-18 09:01:37 8.98 8.50 0.00% IRBT 2024-12-18 10:01:17 8.98 8.70 0.22% IRBT 2024-12-18 11:01:33 8.67 8.60 -0.78% IRBT 2024-12-18 12:01:05 8.12 8.10 -6.50% IRBT 2024-12-18 13:01:21 8.20 8.16 -5.72% IRBT 2024-12-18 14:01:01 8.18 8.15 -5.94% IRBT 2024-12-18 15:01:33 8.45 8.43 -2.80% IRBT 2024-12-18 16:01:19 8.27 8.23 -4.71% IRBT 2024-12-18 18:01:04 7.92 7.87 -8.75% IRBT 2024-12-18 19:01:36 7.93 7.80 -9.21% IRBT 2024-12-18 20:01:12 7.93 7.75 -8.86% IRBT 2024-12-18 21:01:47 7.93 7.80 -8.86% IRBT 2024-12-18 22:01:32 7.93 7.75 -8.86% 2024-12-19 IRBT 2024-12-19 06:01:10 8.63 7.77 -8.86% IRBT 2024-12-19 07:01:53 8.63 7.11 -8.86% IRBT 2024-12-19 09:01:44 8.11 7.77 0.00% IRBT 2024-12-19 10:01:15 8.11 7.77 1.61% IRBT 2024-12-19 11:01:34 7.95 7.91 1.84% IRBT 2024-12-19 12:01:04 7.65 7.64 -1.50% IRBT 2024-12-19 13:01:35 7.59 7.57 -2.19% IRBT 2024-12-19 14:01:08 7.40 7.37 -4.49% IRBT 2024-12-19 15:01:31 7.56 7.55 -2.42% IRBT 2024-12-19 16:01:01 7.57 7.55 -2.42% IRBT 2024-12-19 17:01:33 7.48 7.47 -3.22% IRBT 2024-12-19 18:01:05 7.57 7.50 -3.35% IRBT 2024-12-19 19:01:32 7.60 7.41 -3.35% IRBT 2024-12-19 20:01:07 7.88 7.41 -2.19% IRBT 2024-12-19 21:01:34 7.88 7.38 -2.19% IRBT 2024-12-19 22:01:16 7.88 7.41 -2.19% 2024-12-20 IRBT 2024-12-20 06:01:07 8.00 7.23 -1.16% IRBT 2024-12-20 07:01:35 7.29 6.62 -2.96% IRBT 2024-12-20 09:01:52 8.00 6.66 -2.06% IRBT 2024-12-20 10:01:10 8.11 7.21 -2.06% IRBT 2024-12-20 11:01:35 7.39 7.35 -1.03% IRBT 2024-12-20 12:01:48 7.49 7.45 0.00% IRBT 2024-12-20 13:01:47 7.48 7.47 0.00% IRBT 2024-12-20 14:00:59 7.61 7.58 1.54% IRBT 2024-12-20 15:01:32 7.57 7.51 1.29% IRBT 2024-12-20 16:01:09 7.55 7.52 0.90% IRBT 2024-12-20 17:01:28 7.43 7.42 -0.77% IRBT 2024-12-20 18:01:05 7.80 7.40 -0.54% IRBT 2024-12-20 19:01:36 7.80 7.30 -0.54% 2024-12-23 IRBT 2024-12-23 00:04:01 0.00 0.00 -0.54% IRBT 2024-12-23 06:01:33 8.63 6.55 -0.54% IRBT 2024-12-23 08:01:33 8.00 6.64 -0.54% IRBT 2024-12-23 09:01:11 7.71 6.80 0.00% IRBT 2024-12-23 10:01:39 7.71 6.80 0.40% IRBT 2024-12-23 11:01:11 7.38 7.34 -1.20% IRBT 2024-12-23 12:01:40 7.46 7.44 0.13% IRBT 2024-12-23 13:01:07 7.44 7.43 0.00% IRBT 2024-12-23 14:01:34 7.48 7.44 0.13% IRBT 2024-12-23 15:01:07 7.38 7.37 -0.80% IRBT 2024-12-23 16:01:25 7.44 7.41 -0.40% IRBT 2024-12-23 17:01:08 7.37 7.36 -0.94% IRBT 2024-12-23 18:01:43 7.46 7.41 -0.94% IRBT 2024-12-23 19:01:06 7.51 7.30 0.27% 2024-12-24 IRBT 2024-12-24 06:01:39 8.00 6.76 0.27% IRBT 2024-12-24 09:01:18 7.71 6.76 0.00% IRBT 2024-12-24 10:01:36 7.55 7.00 0.00% IRBT 2024-12-24 11:01:04 7.30 7.26 -1.34% IRBT 2024-12-24 12:01:36 7.50 7.48 1.34% IRBT 2024-12-24 13:01:03 7.87 7.84 6.32% IRBT 2024-12-24 14:01:40 7.94 7.93 7.39% IRBT 2024-12-24 15:01:09 8.12 7.90 7.58% IRBT 2024-12-24 16:01:28 7.94 7.91 -0.54% IRBT 2024-12-24 17:01:01 7.94 7.75 -0.14% IRBT 2024-12-24 18:01:24 8.14 7.75 7.44% IRBT 2024-12-24 19:01:10 0.00 0.00 7.44% 2024-12-26 IRBT 2024-12-26 06:01:35 8.87 6.97 0.00% IRBT 2024-12-26 07:01:12 8.75 7.28 0.00% IRBT 2024-12-26 09:01:15 8.14 7.30 0.00% IRBT 2024-12-26 10:01:36 8.08 7.96 1.22% IRBT 2024-12-26 11:01:11 7.92 7.88 -0.14% IRBT 2024-12-26 12:01:36 7.97 7.96 0.14% IRBT 2024-12-26 13:01:09 8.12 8.11 2.17% IRBT 2024-12-26 14:01:44 7.96 7.93 0.00% IRBT 2024-12-26 15:01:06 7.99 7.96 0.41% IRBT 2024-12-26 16:01:33 7.93 7.91 -0.41% IRBT 2024-12-26 17:01:04 8.02 8.01 0.95% IRBT 2024-12-26 18:01:18 8.10 8.07 1.64% IRBT 2024-12-26 19:01:03 8.15 8.00 2.26% IRBT 2024-12-26 20:01:27 8.30 8.00 2.77% IRBT 2024-12-26 21:01:03 8.35 8.00 2.77% IRBT 2024-12-26 22:04:26 8.30 8.00 2.77% 2024-12-27 IRBT 2024-12-27 06:01:31 9.21 8.06 2.77% IRBT 2024-12-27 07:01:08 8.69 8.06 2.77% IRBT 2024-12-27 08:01:29 8.69 8.00 2.52% IRBT 2024-12-27 09:01:02 8.35 8.03 0.00% IRBT 2024-12-27 10:01:28 8.35 8.03 0.38% IRBT 2024-12-27 11:01:04 8.14 8.07 0.13% IRBT 2024-12-27 12:01:22 7.80 7.77 -3.27% IRBT 2024-12-27 13:00:56 7.83 7.80 -3.02% IRBT 2024-12-27 14:01:23 7.83 7.81 -3.14% IRBT 2024-12-27 15:00:52 7.95 7.94 -1.38% IRBT 2024-12-27 16:01:23 7.96 7.95 -1.38% IRBT 2024-12-27 17:01:01 7.98 7.97 -1.13% IRBT 2024-12-27 18:01:20 7.99 7.89 -1.98% IRBT 2024-12-27 19:00:56 8.04 7.81 -1.98% IRBT 2024-12-27 21:00:52 8.04 7.81 -2.97% IRBT 2024-12-27 22:03:35 0.00 0.00 -1.98% 2024-12-30 IRBT 2024-12-30 00:03:17 0.00 0.00 -2.97% IRBT 2024-12-30 06:00:50 8.84 7.28 0.00% IRBT 2024-12-30 07:00:47 8.03 7.22 -0.74% IRBT 2024-12-30 08:00:55 8.02 7.22 -0.74% IRBT 2024-12-30 09:00:47 7.94 7.05 -2.48% IRBT 2024-12-30 10:01:00 7.83 7.40 -2.48% IRBT 2024-12-30 11:01:01 7.61 7.57 -4.21% IRBT 2024-12-30 12:01:01 7.67 7.65 -3.59% IRBT 2024-12-30 13:00:45 7.72 7.70 -2.85% IRBT 2024-12-30 14:00:52 7.85 7.84 -1.36% IRBT 2024-12-30 15:00:45 7.87 7.85 -1.12% IRBT 2024-12-30 16:00:56 7.79 7.78 -1.98% IRBT 2024-12-30 17:00:47 7.87 7.85 -1.12% IRBT 2024-12-30 18:00:52 7.88 7.86 -1.13% IRBT 2024-12-30 19:00:44 7.99 7.81 -1.13% IRBT 2024-12-30 20:00:55 7.95 7.71 -1.13% 2024-12-31 IRBT 2024-12-31 06:00:53 7.87 7.58 -1.13% IRBT 2024-12-31 07:00:41 8.54 7.20 0.00% IRBT 2024-12-31 09:00:40 8.35 7.90 0.50% IRBT 2024-12-31 10:00:54 8.35 7.23 0.38% IRBT 2024-12-31 11:00:42 7.85 7.82 -0.50% IRBT 2024-12-31 12:00:52 7.74 7.71 -1.89% IRBT 2024-12-31 13:00:48 7.65 7.63 -3.02% IRBT 2024-12-31 14:00:55 7.68 7.66 -2.52% IRBT 2024-12-31 15:00:43 7.68 7.67 -2.52% IRBT 2024-12-31 16:00:52 7.67 7.65 -2.64% IRBT 2024-12-31 17:00:43 7.73 7.71 -1.89% IRBT 2024-12-31 18:00:49 7.74 7.66 -1.52% IRBT 2024-12-31 19:00:52 7.85 7.50 -1.52% IRBT 2024-12-31 21:00:47 7.85 7.49 -1.52% IRBT 2024-12-31 22:04:00 7.85 7.50 -1.52% 2025-01-01 IRBT 2025-01-01 22:04:31 0.00 0.00 -1.52% 2025-01-02 IRBT 2025-01-02 06:00:56 8.64 7.89 1.78% IRBT 2025-01-02 07:00:48 8.56 7.23 1.27% IRBT 2025-01-02 08:00:50 8.56 7.35 1.27% IRBT 2025-01-02 09:00:50 8.07 7.35 0.00% IRBT 2025-01-02 10:00:57 7.89 7.35 0.00% IRBT 2025-01-02 11:00:51 8.36 8.32 7.62% IRBT 2025-01-02 12:00:55 8.38 8.35 7.62% IRBT 2025-01-02 13:00:46 8.28 8.25 6.61% IRBT 2025-01-02 14:00:57 7.88 7.86 1.52%