E-Power Inc. EPOW
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$4,40+0,44 (+%10,97)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,40 | +%11,11 | $4,07 | $4,43 | $3,94 | 6,50K |
| 2026-09-30 | $3,96 | +%4,49 | $3,80 | $4,40 | $3,58 | 59,00K |
| 2026-09-29 | $3,79 | -%27,12 | $5,04 | $5,29 | $3,44 | 51,50K |
| 2026-09-28 | $5,20 | -%8,13 | $5,66 | $5,91 | $5,20 | 25,00K |
| 2026-09-25 | $5,66 | -%1,22 | $6,00 | $6,19 | $5,56 | 13,70K |
| 2026-09-24 | $5,73 | -%9,26 | $6,20 | $6,25 | $5,73 | 17,10K |
| 2026-09-23 | $6,32 | -%8,49 | $6,87 | $7,66 | $6,14 | 142,80K |
| 2026-09-22 | $6,90 | +%12,76 | $6,17 | $6,99 | $6,01 | 21,40K |
| 2026-09-21 | $6,12 | -%4,97 | $6,30 | $6,30 | $5,33 | 18,70K |
| 2026-09-18 | $6,44 | -%3,16 | $6,45 | $7,01 | $6,30 | 19,40K |
| 2026-09-17 | $6,65 | -%2,21 | $6,75 | $7,03 | $6,50 | 13,88K |
| 2026-09-16 | $6,80 | %0,00 | $6,70 | $7,22 | $6,43 | 15,21K |
| 2026-09-15 | $6,80 | -%9,03 | $7,25 | $7,25 | $6,75 | 12,10K |
| 2026-09-14 | $7,47 | -%6,56 | $7,95 | $7,97 | $7,25 | 9,17K |
| 2026-09-11 | $8,00 | -%2,74 | $8,40 | $8,43 | $7,85 | 4,44K |
| 2026-09-10 | $8,23 | -%7,58 | $8,63 | $8,73 | $8,13 | 12,70K |
| 2026-09-09 | $8,90 | +%1,14 | $8,93 | $9,05 | $8,50 | 12,37K |
| 2026-09-08 | $8,80 | -%5,12 | $9,13 | $9,23 | $8,35 | 13,72K |
| 2026-09-04 | $9,27 | -%6,08 | $9,57 | $9,82 | $9,25 | 25,54K |
| 2026-09-03 | $9,88 | -%2,71 | $9,63 | $10,45 | $9,07 | 11,63K |
| 2026-09-02 | $10,15 | -%9,98 | $10,90 | $11,20 | $10,13 | 30,35K |
| 2026-09-01 | $11,27 | -%4,04 | $11,30 | $12,50 | $11,25 | 28,95K |
| 2026-08-31 | $11,75 | -%6,00 | $11,75 | $12,50 | $11,30 | 67,34K |
| 2026-08-28 | $12,50 | +%11,61 | $12,68 | $13,75 | $11,35 | 1,66M |
| 2026-08-27 | $11,20 | +%4,43 | $10,40 | $11,98 | $9,50 | 2,03M |
| 2026-08-26 | $10,73 | +%1,42 | $10,98 | $10,98 | $10,55 | 7,10K |
| 2026-08-25 | $10,57 | -%0,94 | $10,75 | $11,10 | $10,38 | 2,05K |
| 2026-08-24 | $10,68 | -%4,69 | $11,25 | $11,40 | $10,68 | 572 |
| 2026-08-21 | $11,20 | -%5,08 | $11,50 | $11,70 | $11,10 | 2,18K |
| 2026-08-20 | $11,80 | +%0,64 | $11,50 | $11,98 | $11,25 | 1,76K |
| 2026-08-19 | $11,73 | -%5,06 | $12,35 | $12,35 | $11,25 | 2,61K |
| 2026-08-18 | $12,35 | +%0,82 | $11,82 | $13,70 | $11,75 | 40,31K |
| 2026-08-17 | $12,25 | -%7,89 | $12,98 | $13,32 | $11,85 | 23,27K |
| 2026-08-14 | $13,30 | -%3,80 | $14,52 | $14,75 | $13,18 | 6,95K |
| 2026-08-13 | $13,82 | -%1,25 | $14,35 | $14,35 | $13,75 | 9,63K |
| 2026-08-12 | $14,00 | +%0,90 | $14,00 | $14,75 | $13,50 | 21,42K |
| 2026-08-11 | $13,88 | +%0,91 | $13,48 | $14,75 | $13,00 | 41,74K |
| 2026-08-10 | $13,75 | +%12,24 | $12,50 | $14,32 | $11,50 | 60,97K |
| 2026-08-07 | $12,25 | +%20,99 | $10,00 | $14,13 | $8,77 | 90,85K |
| 2026-08-06 | $10,13 | -%3,80 | $10,00 | $10,70 | $9,75 | 5,84K |
| 2026-08-05 | $10,52 | %0,00 | $10,50 | $10,52 | $10,30 | 212 |
| 2026-08-04 | $10,52 | -%5,39 | $10,75 | $10,88 | $10,48 | 1,68K |
| 2026-08-03 | $11,13 | +%3,01 | $10,75 | $11,13 | $10,20 | 352 |
| 2026-07-31 | $10,80 | +%2,13 | $10,15 | $11,48 | $10,15 | 920 |
| 2026-07-30 | $10,57 | -%3,86 | $10,55 | $11,02 | $10,13 | 864 |
| 2026-07-29 | $11,00 | -%6,38 | $11,27 | $11,50 | $10,05 | 1,01K |
| 2026-07-28 | $11,75 | -%4,28 | $12,13 | $12,25 | $11,27 | 1,38K |
| 2026-07-27 | $12,27 | -%7,01 | $12,02 | $12,50 | $12,02 | 860 |
| 2026-07-24 | $13,20 | +%3,53 | $12,85 | $13,25 | $11,88 | 1,68K |
| 2026-07-23 | $12,75 | -%3,95 | $13,27 | $13,27 | $12,60 | 536 |
| 2026-07-22 | $13,27 | +%0,57 | $12,90 | $13,48 | $12,52 | 1,40K |
| 2026-07-21 | $13,20 | +%12,34 | $11,90 | $13,27 | $11,50 | 3,25K |
| 2026-07-20 | $11,75 | -%3,69 | $11,65 | $12,32 | $11,65 | 1,33K |
| 2026-07-17 | $12,20 | +%2,09 | $12,05 | $12,60 | $11,75 | 940 |
| 2026-07-16 | $11,95 | +%0,63 | $12,60 | $12,75 | $11,88 | 1,34K |
| 2026-07-15 | $11,88 | -%10,04 | $13,20 | $13,48 | $11,77 | 2,24K |
| 2026-07-14 | $13,20 | -%0,19 | $13,00 | $13,20 | $12,77 | 1,49K |
| 2026-07-13 | $13,23 | -%6,37 | $13,60 | $13,60 | $12,18 | 3,58K |
| 2026-07-10 | $14,13 | -%0,88 | $13,95 | $14,30 | $13,68 | 1,88K |
| 2026-07-09 | $14,25 | -%2,56 | $14,38 | $14,50 | $13,98 | 2,70K |
| 2026-07-08 | $14,63 | -%7,00 | $15,13 | $15,25 | $14,00 | 2,39K |
| 2026-07-07 | $15,73 | +%3,11 | $15,48 | $15,75 | $14,65 | 3,20K |
| 2026-07-06 | $15,25 | -%8,55 | $15,73 | $15,73 | $14,95 | 2,21K |
| 2026-07-02 | $16,67 | +%0,30 | $15,60 | $17,25 | $15,35 | 21,26K |
| 2026-07-01 | $16,63 | +%9,02 | $15,25 | $16,75 | $14,75 | 7,08K |
| 2026-06-30 | $15,25 | -%3,48 | $15,20 | $15,75 | $14,88 | 3,15K |
| 2026-06-29 | $15,80 | +%0,96 | $15,25 | $16,00 | $14,75 | 2,18K |
| 2026-06-26 | $15,65 | -%2,03 | $15,50 | $16,25 | $15,00 | 4,10K |
| 2026-06-25 | $15,98 | +%1,11 | $15,25 | $16,25 | $14,55 | 7,18K |
| 2026-06-24 | $15,80 | +%1,94 | $15,68 | $16,60 | $14,75 | 30,44K |
| 2026-06-23 | $15,50 | +%6,53 | $14,50 | $18,00 | $14,50 | 143,87K |
| 2026-06-22 | $14,55 | -%7,62 | $15,73 | $15,75 | $14,55 | 1,45K |
| 2026-06-18 | $15,75 | +%10,53 | $14,98 | $16,00 | $14,50 | 2,75K |
| 2026-06-17 | $14,25 | +%0,88 | $14,40 | $14,90 | $14,00 | 1,90K |
| 2026-06-16 | $14,13 | -%0,35 | $14,15 | $14,48 | $13,95 | 4,06K |
| 2026-06-15 | $14,18 | -%2,24 | $14,52 | $15,88 | $13,25 | 12,21K |
| 2026-06-12 | $14,50 | -%6,15 | $14,75 | $15,60 | $14,50 | 3,29K |
| 2026-06-11 | $15,45 | -%1,75 | $15,10 | $15,90 | $15,10 | 1,39K |
| 2026-06-10 | $15,73 | +%0,96 | $14,77 | $16,30 | $14,77 | 4,00K |
| 2026-06-09 | $15,57 | +%0,48 | $15,85 | $16,25 | $15,50 | 3,97K |
| 2026-06-08 | $15,50 | +%0,16 | $15,38 | $16,25 | $15,25 | 9,26K |
| 2026-06-05 | $15,48 | -%3,28 | $15,75 | $16,95 | $15,20 | 8,86K |
| 2026-06-04 | $16,00 | -%1,54 | $15,57 | $16,80 | $15,57 | 2,94K |
| 2026-06-03 | $16,25 | -%0,31 | $16,75 | $16,75 | $15,75 | 3,02K |
| 2026-06-02 | $16,30 | -%3,83 | $16,42 | $16,90 | $15,48 | 5,12K |
| 2026-06-01 | $16,95 | %0,00 | $16,77 | $17,67 | $16,40 | 3,24K |
| 2026-05-29 | $16,95 | -%1,74 | $17,50 | $18,00 | $16,75 | 6,99K |
| 2026-05-28 | $17,25 | -%2,82 | $17,75 | $17,75 | $16,75 | 5,19K |
| 2026-05-27 | $17,75 | -%1,39 | $18,40 | $19,17 | $17,52 | 8,32K |
| 2026-05-26 | $18,00 | +%7,78 | $17,00 | $18,98 | $16,25 | 9,64K |