11.22
1.58%
-0.18
Irobot Corp 주식 (IRBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-10 | $11.55 | $10.90 | $0.6485 | 1,466,532.0 | -1.58% |
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% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $11.67 | $8.35 | $3.32 | 18,743,187.0 | +31.07% |
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% |
Irobot Corp 주식 (IRBT) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):