Stockscreener 앱 받기
1.58
4.24%
-0.07
시간 외 거래:
1.63
0.05
+3.16%
Irobot Corp 주식 (IRBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $1.72 | $1.56 | $0.16 | 1,211,671.0 | -4.24% |
| 2025-11-26 | $1.68 | $1.52 | $0.158 | 1,702,037.0 | +7.84% |
| 2025-11-25 | $1.58 | $1.47 | $0.1099 | 1,051,834.0 | -1.92% |
| 2025-11-24 | $1.56 | $1.45 | $0.11 | 2,139,584.0 | +4.00% |
| 2025-11-21 | $1.55 | $1.40 | $0.1451 | 2,604,876.0 | +5.63% |
| 2025-11-20 | $1.83 | $1.40 | $0.43 | 2,958,097.0 | -13.94% |
| 2025-11-19 | $1.80 | $1.63 | $0.175 | 1,971,639.0 | -6.52% |
| 2025-11-18 | $1.88 | $1.74 | $0.1398 | 1,472,672.0 | +0.28% |
| 2025-11-17 | $2.00 | $1.75 | $0.2442 | 2,010,030.0 | -9.74% |
| 2025-11-14 | $2.10 | $1.91 | $0.19 | 1,567,232.0 | -1.52% |
| 2025-11-13 | $2.05 | $1.95 | $0.1029 | 1,943,232.0 | -5.71% |
| 2025-11-12 | $2.25 | $2.06 | $0.19 | 2,043,499.0 | -1.87% |
| 2025-11-11 | $2.25 | $2.01 | $0.24 | 2,978,966.0 | -8.15% |
| 2025-11-10 | $2.45 | $2.13 | $0.32 | 3,457,316.0 | +5.91% |
| 2025-11-07 | $2.23 | $1.92 | $0.31 | 4,395,980.0 | -5.17% |
| 2025-11-06 | $2.74 | $2.30 | $0.44 | 2,330,957.0 | -14.07% |
| 2025-11-05 | $2.73 | $2.55 | $0.185 | 1,937,421.0 | +0.75% |
| 2025-11-04 | $2.89 | $2.68 | $0.21 | 1,567,528.0 | -7.27% |
| 2025-11-03 | $3.20 | $2.75 | $0.445 | 2,997,606.0 | -9.12% |
| 2025-10-31 | $3.18 | $3.08 | $0.10 | 1,765,702.0 | +3.25% |
| 2025-10-30 | $3.23 | $2.94 | $0.29 | 3,247,599.0 | -5.81% |
Irobot Corp 주식 (IRBT) 연도별 가격 이력
이 심층 분석에서는 Irobot Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Irobot Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irobot Corp 주식 (IRBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.20 | $1.40 | $1.80 | 43,553,848.0 | -50.31% |
| 2025-10 | $6.10 | $2.94 | $3.16 | 118,354,818.0 | -11.42% |
| 2025-09 | $4.54 | $3.04 | $1.50 | 28,836,798.0 | +5.90% |
| 2025-08 | $4.58 | $3.12 | $1.46 | 26,894,837.0 | -19.48% |
| 2025-07 | $5.30 | $3.05 | $2.25 | 50,630,649.0 | +34.50% |
| 2025-06 | $4.36 | $2.88 | $1.48 | 50,403,645.0 | +1.95% |
| 2025-05 | $4.30 | $2.14 | $2.16 | 62,156,463.0 | +25.31% |
| 2025-04 | $2.69 | $1.76 | $0.93 | 33,615,565.0 | -9.26% |
| 2025-03 | $7.42 | $2.60 | $4.82 | 62,573,215.0 | -62.86% |
| 2025-02 | $10.73 | $7.15 | $3.58 | 39,052,949.0 | -5.46% |
| 2025-01 | $13.06 | $7.45 | $5.61 | 49,529,629.0 | -0.77% |
Irobot Corp 주식 (IRBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.49 | $7.18 | $2.31 | 20,558,491.0 | +3.42% |
| 2024-11 | $10.60 | $6.07 | $4.53 | 32,994,440.0 | -12.83% |
| 2024-10 | $8.92 | $7.69 | $1.23 | 13,847,536.0 | +0.46% |
| 2024-09 | $8.90 | $5.83 | $3.07 | 18,149,220.0 | +18.72% |
| 2024-08 | $11.90 | $7.17 | $4.73 | 27,006,567.0 | -37.91% |
| 2024-07 | $13.45 | $8.36 | $5.09 | 22,334,709.0 | +29.42% |
| 2024-06 | $10.58 | $8.20 | $2.38 | 21,724,735.0 | -5.20% |
| 2024-05 | $14.51 | $8.35 | $6.16 | 43,209,266.0 | +12.27% |
| 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 주식 (IRBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.52%
0.25%
자본화:
|
볼륨(24시간):