Scarica l'app Stockscreener
11.40
4.40%
+0.48
Dopo l'orario di chiusura:
11.40
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché IRBT Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di Irobot Corp (IRBT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-09 | $11.67 | $10.35 | $1.32 | 2,727,250.0 | +4.40% |
| 2024-05-08 | $11.10 | $9.18 | $1.92 | 6,215,624.0 | +21.06% |
| 2024-05-07 | $9.40 | $8.98 | $0.42 | 1,608,872.0 | -1.20% |
| 2024-05-06 | $9.50 | $8.97 | $0.53 | 1,113,035.0 | -3.18% |
| 2024-05-03 | $9.46 | $8.95 | $0.515 | 1,180,456.0 | +5.96% |
| 2024-05-02 | $9.24 | $8.58 | $0.6599 | 1,264,899.0 | +3.97% |
| 2024-05-01 | $8.94 | $8.35 | $0.585 | 1,699,987.0 | +0.00% |
| 2024-04-30 | $8.68 | $8.14 | $0.54 | 1,780,710.0 | +1.18% |
| 2024-04-29 | $8.49 | $7.78 | $0.71 | 1,997,924.0 | +8.67% |
| 2024-04-26 | $7.94 | $6.77 | $1.17 | 1,888,189.0 | +13.15% |
| 2024-04-25 | $6.91 | $6.48 | $0.43 | 1,535,681.0 | +0.58% |
| 2024-04-24 | $7.04 | $6.76 | $0.28 | 814,974.0 | -0.73% |
| 2024-04-23 | $7.19 | $6.60 | $0.5901 | 1,361,517.0 | +2.23% |
| 2024-04-22 | $7.23 | $6.71 | $0.52 | 1,778,586.0 | -6.91% |
| 2024-04-19 | $7.53 | $7.07 | $0.46 | 1,449,266.0 | -0.14% |
| 2024-04-18 | $7.48 | $7.01 | $0.465 | 1,074,762.0 | +3.13% |
| 2024-04-17 | $7.60 | $7.00 | $0.60 | 1,483,924.0 | -1.54% |
| 2024-04-16 | $7.54 | $7.12 | $0.42 | 2,179,053.0 | -5.74% |
| 2024-04-15 | $7.91 | $7.41 | $0.50 | 2,782,944.0 | -3.50% |
| 2024-04-12 | $9.01 | $7.82 | $1.19 | 2,850,803.0 | -13.59% |
| 2024-04-11 | $9.77 | $9.08 | $0.69 | 1,890,933.0 | -1.25% |
| 2024-04-10 | $9.91 | $9.02 | $0.89 | 2,290,662.0 | -9.98% |
Irobot Corp Stock (IRBT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Irobot Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IRBT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Irobot Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Irobot Corp Storia dei prezzi delle azioni (IRBT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $11.67 | $8.35 | $3.32 | 18,537,373.0 | +33.18% |
| 2024-04 | $10.76 | $6.48 | $4.28 | 47,760,074.0 | -2.28% |
| 2024-03 | $11.47 | $7.82 | $3.65 | 42,543,752.0 | -23.23% |
| 2024-02 | $14.19 | $10.00 | $4.19 | 48,034,537.0 | -16.10% |
| 2024-01 | $38.87 | $13.50 | $25.37 | 84,410,404.0 | -64.86% |
Irobot Corp Storia dei prezzi delle azioni (IRBT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $39.99 | $35.60 | $4.39 | 9,674,510.0 | +7.17% |
| 2023-11 | $42.14 | $28.23 | $13.91 | 23,713,541.0 | +9.66% |
| 2023-10 | $39.03 | $32.65 | $6.38 | 4,977,243.0 | -13.11% |
| 2023-09 | $39.74 | $34.33 | $5.41 | 5,695,192.0 | -2.55% |
| 2023-08 | $40.17 | $36.59 | $3.58 | 5,508,381.0 | -2.77% |
| 2023-07 | $51.49 | $38.90 | $12.59 | 9,049,554.0 | -11.60% |
| 2023-06 | $51.20 | $35.50 | $15.70 | 16,206,351.0 | +27.64% |
| 2023-05 | $39.38 | $31.37 | $8.01 | 10,793,018.0 | -9.87% |
| 2023-04 | $43.74 | $39.23 | $4.51 | 5,954,577.0 | -9.88% |
| 2023-03 | $45.25 | $40.95 | $4.30 | 7,979,361.0 | +6.21% |
| 2023-02 | $46.14 | $40.90 | $5.24 | 9,623,614.0 | -8.69% |
| 2023-01 | $48.80 | $44.98 | $3.83 | 6,679,348.0 | -6.50% |
Irobot Corp Storia dei prezzi delle azioni (IRBT) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $53.25 | $47.07 | $6.18 | 8,805,874.0 | -7.60% |
| 2022-11 | $56.74 | $50.96 | $5.78 | 8,330,942.0 | -7.81% |
| 2022-10 | $56.85 | $55.35 | $1.50 | 8,479,604.0 | +0.30% |
| 2022-09 | $59.09 | $56.25 | $2.84 | 21,692,426.0 | -4.33% |
| 2022-08 | $60.24 | $44.55 | $15.70 | 42,622,460.0 | +27.97% |
| 2022-07 | $46.30 | $36.35 | $9.95 | 6,422,983.0 | +25.20% |
| 2022-06 | $48.13 | $35.41 | $12.72 | 8,748,291.0 | -22.78% |
| 2022-05 | $56.45 | $42.35 | $14.10 | 11,326,223.0 | -6.04% |
| 2022-04 | $65.61 | $48.36 | $17.25 | 8,758,416.0 | -20.11% |
| 2022-03 | $69.55 | $53.14 | $16.41 | 10,076,182.0 | +1.99% |
| 2022-02 | $73.77 | $53.10 | $20.67 | 11,701,164.0 | -5.13% |
| 2022-01 | $70.30 | $58.44 | $11.86 | 8,333,950.0 | -0.55% |
2.06%
0.38%
Capitalizzazione:
|
Volume (24 ore):