Quotes iRobot Corporation

Equities

IRBT

US4627261005

Electronic Equipment & Parts

Market Closed - Nasdaq 04:30:01 2024-03-28 pm EDT 5-day change 1st Jan Change
8.76 USD +1.98% Intraday chart for iRobot Corporation +4.29% -77.36%

Quotes 5-day view

Delayed Quote Nasdaq
iRobot Corporation(IRBT) : Historical Chart (5-day)
  2024-03-22 2024-03-25 2024-03-26 2024-03-27 2024-03-28
Last 8.19 $ 7.95 $ 7.82 $ 8.59 $ 8.76 $
Volume 1 990 463 1 384 589 1 257 896 1 749 987 1 112 005
Change -2.50% -2.93% -1.64% +9.85% +1.98%
Opening 8.34 8.17 8.00 7.92 8.6
High 8.35 8.29 8.26 8.65 8.8
Low 7.97 7.90 7.82 7.86 8.45

Performance

1 day+9.85%
1 week-0.12%
Current month-24.72%
1 month-27.08%
3 months-77.85%
6 months-78.13%
Current year-77.80%
1 year-80.07%
3 years-92.38%
5 years-92.58%
10 years-78.78%

Volumes

markets
Daily volume
1 749 987
Estimated daily volume
1 749 987
Avg. Volume 20 sessions
2 228 978
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
19 146 921.02
Record volume 1
25 759 336
Record volume 2
18 320 956
Record volume 3
14 813 420
Capital turnover ratio
0.08
Float rotation
0.08

Basic data

Capitalization (USD)
240 215 604
Net sales (USD)
890 580 000
Number of employees
1 113
Sales / Employee (USD)
800 162
Free-Float
97.86 %
Free-Float capitalization (USD)
235 081 937
Average Daily Capital Traded
7.97%

Highs and lows

1 week
7.82
Extreme 7.82
8.65
1 month
7.82
Extreme 7.82
12.79
Current year
7.82
Extreme 7.82
38.87
1 year
7.82
Extreme 7.82
51.49
3 years
7.82
Extreme 7.82
125.35
5 years
7.82
Extreme 7.82
197.40
10 years
7.82
Extreme 7.82
197.40

Indicators

Moving average 5 days
8.19
Moving average 20 days
9.73
Moving average 50 days
13.01
Moving average 100 days
23.84
Price spread / (MMA5)
-4.66%
Price spread / (MMA20)
+13.30%
Price spread / (MMA50)
+51.45%
Price spread / (MMA100)
+177.48%
STIM
RSI 9 days
18.19
RSI 14 days
20.33

Sector Comparison - Advanced Electronic Equipment

Name Change 5d. change 1st Jan change 1-year change Capi.
+9.85%-0.12%-77.80%-80.07% 240M
+2.34%+3.42%-2.04%+0.06% 27.2B
-2.31%-0.05%+7.90%+35.93% 2.73B
-3.00%-0.21%+24.15%-6.81% 1.17B
-0.22%-5.47%-10.42%-2.72% 1.11B
-4.96%-14.53%-33.66%-43.85% 665M
-5.08%-13.73%-15.95%-43.48% 568M
+1.08%-7.87%-47.47%-69.33% 588M
+10.01%+7.78%+2.67%-20.11% 500M
+3.55%+1.22%-4.08%-8.32% 410M
0.00%+2.68%+21.05%+84.00% 383M
-0.83%+0.63%-15.02%+25.96% 266M
-1.02%-9.53%+100.66%+15.24% 218M
+1.81%+1.35% - - 220M
+1.08%+6.82%+9.30%+52.93% 201M
-7.93%+22.42%+20.93%-22.39% 114M
Average+0.26%+0.73%-1.32%-5.53%
Weighted average by Cap.+1.53%+1.52%-1.80%+0.33%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

0.gI4-WOX5nLBmtgpidYWlkqR7tLj_rwJJkXzU0QAwopc.ubxaP4mRr9g_4n0yA-Dy3NxKzs7L2lQa0zaMn1hgkMDQwkoXsc3Z2RKDXw
DatePriceVolumeDaily volume
04:00:00 pm 8.59 100,554 1,486,716
03:59:54 pm 8.59 100 1,386,162
03:59:54 pm 8.58 102 1,386,062
03:59:54 pm 8.59 118 1,385,960
03:59:53 pm 8.59 100 1,385,842
03:59:52 pm 8.58 130 1,385,742
03:59:52 pm 8.59 100 1,385,612
03:59:51 pm 8.59 100 1,385,512
03:59:51 pm 8.58 100 1,385,412
03:59:51 pm 8.58 100 1,385,312
Chart iRobot Corporation
More charts

Monthly variations

Annual change

2024-77.80%
2023-19.59%
2022-26.94%
2021-17.95%
2020+58.58%
2019-39.54%
2018+9.18%
2017+31.22%
2016+65.11%
2015+1.96%
2014-0.14%
2013+85.54%
2012-37.22%
2011+19.98%
2010+41.36%
2009+94.91%
2008-50.06%
2007+0.11%
2006-45.81%
2005+24.83%