Hot Features
프리미엄
iRobot Corporation (IRBT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 5.82655826558 | 7.38 | 8.18 | 7.04 | 964721 | 7.57320486 | CS |
| 4 | -1.76 | -18.3908045977 | 9.57 | 10.6024 | 6.07 | 1686330 | 7.14506616 | CS |
| 12 | 1.76 | 29.0909090909 | 6.05 | 10.6024 | 6.05 | 1040462 | 7.56341365 | CS |
| 26 | -2.05 | -20.7910750507 | 9.86 | 13.45 | 5.83 | 1086996 | 8.38379674 | CS |
| 52 | -29.37 | -78.9940828402 | 37.18 | 39.99 | 5.83 | 1677983 | 12.17419111 | CS |
| 156 | -65.7 | -89.3755951571 | 73.51 | 77.85 | 5.83 | 921694 | 27.21956509 | CS |
| 260 | -35.2 | -81.8414322251 | 43.01 | 196.8069 | 5.83 | 876056 | 46.37891317 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 8.15 | 0.54 | 7.10 | 7.63 | 8.15 | 7.44 | 1253554 |
| 1732917840 | 7.61 | 0.52 | 7.33 | 7.15 | 7.79 | 7.04 | 939969 |
| 1732750500 | 7.09 | -0.06 | -0.84 | 7.27 | 7.62 | 7.07 | 880695 |
| 1732664100 | 7.15 | -0.3 | -4.03 | 7.38 | 7.4 | 7.115 | 784665 |
| 1732577700 | 7.45 | 0.41 | 5.82 | 7.22 | 7.77 | 7.22 | 1407172 |
| 1732318500 | 7.04 | 0.08 | 1.15 | 7.17 | 7.37 | 6.97 | 995873 |
| 1732232100 | 6.96 | 0.45 | 6.83 | 6.65 | 7.12 | 6.64 | 1186882 |
| 1732145700 | 6.515 | -0.7 | -9.64 | 7.21 | 7.21 | 6.47 | 1316947 |
| 1732059300 | 7.21 | 0.24 | 3.44 | 6.83 | 7.6655 | 6.79 | 2163989 |
| 1731972900 | 6.97 | 0.76 | 12.24 | 6.23 | 7 | 6.17 | 1682752 |
| 1731713700 | 6.21 | -0.17 | -2.66 | 6.35 | 6.38 | 6.07 | 1577067 |
| 1731627300 | 6.38 | -0.05 | -0.78 | 6.44 | 6.53 | 6.2619999 | 876420 |
| 1731540900 | 6.43 | -0.47 | -6.81 | 6.9 | 6.97 | 6.352 | 1604725 |
| 1731454500 | 6.9 | -0.32 | -4.43 | 7.15 | 7.2212 | 6.83 | 1423930 |
| 1731368100 | 7.22 | 0.25 | 3.59 | 7.1 | 7.28 | 6.88 | 1823009 |
| 1731108900 | 6.97 | 0.05 | 0.80 | 6.88 | 7.01 | 6.42 | 2433208 |
| 1731022500 | 6.915 | 0.17 | 2.44 | 6.9 | 7.07 | 6.79 | 2659959 |
| 1730936100 | 6.75 | -3.66 | -35.16 | 8.36 | 8.8 | 6.5500999 | 5828017 |
| 1730849700 | 10.41 | 1.02 | 10.86 | 9.57 | 10.6024 | 9.5 | 1891902 |
| 1730763300 | 9.39 | -0.16 | -1.68 | 9.34 | 9.58 | 9.1 | 733957 |
| 1730500500 | 9.55 | 0.82 | 9.39 | 8.8699999 | 9.55 | 8.71 | 1101339 |
| 1730414100 | 8.73 | 0.06 | 0.69 | 8.5 | 8.84 | 8.31 | 817662 |
| 1730327700 | 8.67 | 0.18 | 2.06 | 8.56 | 8.77 | 8.47 | 624601 |
| 1730241300 | 8.4949999 | -0.07 | -0.76 | 8.45 | 8.59 | 8.18 | 916912 |
| 1730154900 | 8.56 | 0.38 | 4.65 | 8.21 | 8.63 | 8.16 | 592595 |
| 1729895700 | 8.18 | -0.57 | -6.51 | 8.76 | 8.8 | 8.09 | 705031 |
| 1729809300 | 8.75 | 0.59 | 7.23 | 8.35 | 8.75 | 8.2466 | 595932 |
| 1729722900 | 8.16 | -0.35 | -4.11 | 8.44 | 8.56 | 7.96 | 494234 |
| 1729636500 | 8.51 | -0.08 | -0.93 | 8.5 | 8.72 | 8.31 | 557865 |
| 1729550100 | 8.59 | 0.64 | 8.05 | 7.95 | 8.6 | 7.69 | 885235 |
| 1729290900 | 7.95 | -0.03 | -0.38 | 8 | 8.34 | 7.91 | 597308 |
| 1729204500 | 7.98 | -0.01 | -0.13 | 8 | 8.17 | 7.72 | 665212 |
| 1729118100 | 7.99 | -0.18 | -2.20 | 8.25 | 8.42 | 7.97 | 672703 |
| 1729031700 | 8.17 | -0.27 | -3.14 | 8.43 | 8.5399999 | 8.1 | 427203 |
| 1728945300 | 8.435 | 0.22 | 2.62 | 8.22 | 8.48 | 7.97 | 552645 |
| 1728686100 | 8.22 | -0.07 | -0.84 | 8.2899999 | 8.4149999 | 8.1 | 410233 |
| 1728599700 | 8.2899999 | 0.2 | 2.47 | 7.97 | 8.34 | 7.86 | 502750 |
| 1728513300 | 8.09 | -0.09 | -1.10 | 8.14 | 8.26 | 8.01 | 320399 |
| 1728426900 | 8.18 | 0.05 | 0.62 | 8.11 | 8.41 | 8.0529 | 489148 |
| 1728340500 | 8.13 | -0.37 | -4.35 | 8.41 | 8.5 | 7.93 | 584341 |
| 1728081300 | 8.5 | -0.11 | -1.28 | 8.78 | 8.92 | 8.38 | 522224 |
| 1727994900 | 8.61 | 0.01 | 0.12 | 8.49 | 8.67 | 8.3 | 387258 |
| 1727908500 | 8.6 | 0.47 | 5.78 | 7.99 | 8.785 | 7.89 | 930822 |
| 1727822100 | 8.13 | -0.56 | -6.44 | 8.7 | 8.78 | 8.095 | 768483 |
| 1727735700 | 8.69 | 0.13 | 1.52 | 8.48 | 8.8996 | 8.3 | 763548 |
| 1727476500 | 8.56 | 0.46 | 5.68 | 8.2 | 8.76 | 8.2 | 1180456 |
| 1727390100 | 8.1 | 0.42 | 5.40 | 7.89 | 8.2 | 7.76 | 622635 |
| 1727303700 | 7.685 | 0.01 | 0.20 | 7.69 | 8.38 | 7.55 | 1003592 |
| 1727217300 | 7.67 | 0.38 | 5.21 | 7.33 | 7.78 | 7.2914 | 834843 |
| 1727130900 | 7.29 | 0.07 | 0.97 | 7.28 | 7.33 | 7.06 | 590261 |
| 1726871700 | 7.22 | -0.26 | -3.48 | 7.38 | 7.475 | 7.19 | 1104222 |
| 1726785300 | 7.48 | 0.29 | 4.03 | 7.44 | 7.55 | 7.24 | 634287 |
| 1726698900 | 7.19 | -0.16 | -2.18 | 7.33 | 7.6 | 6.81 | 798385 |
| 1726612500 | 7.35 | 0.09 | 1.24 | 7.36 | 7.6 | 7.17 | 797495 |
| 1726526100 | 7.26 | 0.02 | 0.35 | 7.29 | 7.45 | 7.045 | 585199 |
| 1726266900 | 7.235 | 0.1 | 1.33 | 7.25 | 7.41 | 7.04 | 619930 |
| 1726180500 | 7.14 | 0.35 | 5.15 | 6.86 | 7.3 | 6.67 | 701135 |
| 1726094100 | 6.79 | -0.34 | -4.77 | 7.01 | 7.1108 | 6.67 | 1059058 |
| 1726007700 | 7.13 | 1.06 | 17.46 | 6.05 | 7.22 | 6.05 | 1549969 |
| 1725921300 | 6.07 | 0.1 | 1.68 | 5.96 | 6.445 | 5.83 | 1379987 |
| 1725662100 | 5.97 | -0.43 | -6.72 | 6.39 | 6.3949999 | 5.91 | 1237355 |
| 1725575700 | 6.4 | -0.21 | -3.18 | 6.66 | 6.68 | 6.3 | 626945 |
| 1725489300 | 6.61 | 0.05 | 0.76 | 6.6 | 6.98 | 6.48 | 981438 |
| 1725402900 | 6.5599999 | -0.76 | -10.38 | 7.27 | 7.33 | 6.55 | 1356678 |
