IPOWER, Inc. IPW
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$1,18+0,02 (+%1,72)
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 | $1,14 | -%1,29 | $1,17 | $1,17 | $1,06 | 64,24K |
| 2026-09-30 | $1,16 | -%0,85 | $1,18 | $1,19 | $1,15 | 63,40K |
| 2026-09-29 | $1,17 | -%7,14 | $1,26 | $1,26 | $1,16 | 122,40K |
| 2026-09-28 | $1,26 | +%0,80 | $1,24 | $1,29 | $1,20 | 59,10K |
| 2026-09-25 | $1,25 | +%2,46 | $1,23 | $1,28 | $1,17 | 48,70K |
| 2026-09-24 | $1,22 | -%1,61 | $1,23 | $1,24 | $1,15 | 103,80K |
| 2026-09-23 | $1,24 | +%3,33 | $1,22 | $1,33 | $1,22 | 134,50K |
| 2026-09-22 | $1,20 | -%21,05 | $1,46 | $1,48 | $1,15 | 405,60K |
| 2026-09-21 | $1,52 | -%10,06 | $1,62 | $1,65 | $1,50 | 319,40K |
| 2026-09-18 | $1,69 | -%6,11 | $1,85 | $1,85 | $1,65 | 1,57M |
| 2026-09-17 | $1,80 | -%1,10 | $1,94 | $1,98 | $1,66 | 1,02M |
| 2026-09-16 | $1,82 | -%30,80 | $2,13 | $2,17 | $1,77 | 952,20K |
| 2026-09-15 | $2,63 | +%36,27 | $1,96 | $4,18 | $1,88 | 38,94M |
| 2026-09-14 | $1,93 | +%9,04 | $1,72 | $1,99 | $1,71 | 263,70K |
| 2026-09-11 | $1,77 | +%4,12 | $1,73 | $1,78 | $1,67 | 63,00K |
| 2026-09-10 | $1,70 | +%1,80 | $1,61 | $1,81 | $1,57 | 65,90K |
| 2026-09-09 | $1,67 | -%6,70 | $1,78 | $1,78 | $1,53 | 85,50K |
| 2026-09-08 | $1,79 | -%4,28 | $1,93 | $1,93 | $1,78 | 28,50K |
| 2026-09-04 | $1,87 | +%1,63 | $1,89 | $1,90 | $1,78 | 22,50K |
| 2026-09-03 | $1,84 | +%1,66 | $1,85 | $1,91 | $1,77 | 36,30K |
| 2026-09-02 | $1,81 | %0,00 | $1,80 | $1,88 | $1,76 | 25,50K |
| 2026-09-01 | $1,81 | -%7,65 | $1,90 | $1,90 | $1,76 | 46,20K |
| 2026-08-31 | $1,96 | +%0,51 | $1,97 | $2,10 | $1,93 | 33,20K |
| 2026-08-28 | $1,95 | +%3,17 | $1,86 | $1,98 | $1,80 | 69,30K |
| 2026-08-27 | $1,89 | -%5,50 | $2,00 | $2,00 | $1,82 | 102,40K |
| 2026-08-26 | $2,00 | -%6,98 | $2,11 | $2,11 | $1,93 | 173,30K |
| 2026-08-25 | $2,15 | -%4,44 | $2,27 | $2,27 | $2,15 | 542,20K |
| 2026-08-24 | $2,25 | -%18,48 | $2,66 | $2,66 | $2,16 | 374,80K |
| 2026-08-21 | $2,76 | -%7,38 | $2,99 | $2,99 | $2,66 | 152,10K |
| 2026-08-20 | $2,98 | -%4,49 | $3,06 | $3,15 | $2,91 | 119,40K |
| 2026-08-19 | $3,12 | +%1,96 | $3,06 | $3,33 | $3,06 | 228,50K |
| 2026-08-18 | $3,06 | -%2,55 | $3,04 | $3,20 | $2,92 | 332,50K |
| 2026-08-17 | $3,14 | -%8,05 | $3,26 | $3,30 | $3,10 | 198,00K |
| 2026-08-14 | $3,41 | +%0,74 | $3,27 | $3,75 | $3,14 | 1,67M |
| 2026-08-13 | $3,39 | -%2,02 | $3,42 | $3,50 | $3,33 | 78,90K |
| 2026-08-12 | $3,46 | -%9,19 | $3,61 | $3,68 | $3,36 | 172,50K |
| 2026-08-11 | $3,81 | +%4,67 | $3,64 | $3,95 | $3,35 | 221,00K |
| 2026-08-10 | $3,64 | -%1,89 | $3,33 | $3,64 | $3,04 | 156,00K |
| 2026-08-07 | $3,71 | +%9,63 | $3,55 | $4,34 | $3,25 | 571,30K |
| 2026-08-06 | $3,38 | +%3,01 | $3,15 | $3,59 | $2,98 | 255,46K |
| 2026-08-05 | $3,29 | -%34,82 | $4,62 | $4,95 | $2,97 | 580,17K |
| 2026-08-04 | $5,04 | +%5,26 | $5,24 | $5,72 | $4,50 | 1,90M |
| 2026-08-03 | $4,79 | +%4,93 | $4,71 | $4,99 | $4,42 | 2,52M |
| 2026-07-31 | $4,56 | -%10,74 | $5,04 | $5,08 | $4,56 | 62,40K |
| 2026-07-30 | $5,11 | -%0,35 | $4,95 | $5,27 | $4,95 | 17,53K |
| 2026-07-29 | $5,13 | -%9,52 | $5,59 | $5,59 | $4,95 | 28,29K |
| 2026-07-28 | $5,67 | -%2,33 | $5,36 | $5,85 | $5,23 | 30,18K |
| 2026-07-27 | $5,80 | -%3,73 | $5,58 | $5,83 | $5,40 | 54,63K |
| 2026-07-24 | $6,03 | -%19,28 | $7,36 | $7,36 | $5,04 | 299,97K |
| 2026-07-23 | $7,47 | -%6,74 | $7,47 | $10,35 | $7,20 | 1,82M |
| 2026-07-22 | $8,01 | -%1,11 | $7,93 | $8,19 | $7,30 | 47,22K |
| 2026-07-21 | $8,10 | +%0,11 | $8,38 | $13,05 | $7,30 | 1,74M |
| 2026-07-20 | $8,09 | -%5,37 | $8,42 | $8,90 | $8,03 | 16,36K |
| 2026-07-17 | $8,55 | %0,00 | $8,53 | $9,18 | $7,66 | 20,16K |
| 2026-07-16 | $8,55 | -%4,04 | $9,00 | $9,00 | $8,37 | 16,59K |
| 2026-07-15 | $8,91 | -%20,80 | $11,16 | $11,16 | $8,73 | 103,77K |
| 2026-07-14 | $11,25 | +%3,31 | $10,98 | $12,87 | $10,80 | 56,27K |
| 2026-07-13 | $10,89 | -%20,92 | $13,41 | $13,41 | $10,08 | 54,98K |
| 2026-07-10 | $13,77 | -%6,71 | $14,76 | $14,85 | $12,96 | 20,27K |
| 2026-07-09 | $14,76 | +%4,46 | $14,13 | $15,30 | $13,95 | 28,13K |
| 2026-07-08 | $14,13 | -%8,72 | $15,21 | $15,57 | $14,04 | 23,30K |
| 2026-07-07 | $15,48 | -%10,88 | $17,10 | $17,50 | $13,86 | 51,17K |
| 2026-07-06 | $17,37 | -%3,02 | $18,18 | $20,25 | $16,65 | 526,74K |
| 2026-07-02 | $17,91 | -%6,57 | $18,81 | $26,55 | $16,56 | 434,08K |
| 2026-07-01 | $19,17 | -%0,47 | $18,72 | $20,25 | $17,64 | 25,80K |
| 2026-06-30 | $19,26 | -%2,73 | $19,98 | $19,98 | $18,81 | 13,77K |
| 2026-06-29 | $19,80 | +%4,76 | $18,63 | $20,61 | $17,19 | 45,28K |
| 2026-06-26 | $18,90 | -%18,60 | $18,90 | $21,65 | $18,45 | 95,33K |
| 2026-06-25 | $23,22 | +%8,40 | $21,42 | $24,03 | $20,52 | 484,58K |
| 2026-06-24 | $21,42 | -%3,25 | $21,78 | $22,41 | $20,97 | 14,98K |
| 2026-06-23 | $22,14 | +%1,23 | $21,15 | $22,27 | $20,70 | 12,10K |
| 2026-06-22 | $21,87 | -%4,71 | $22,23 | $22,41 | $21,60 | 11,79K |
| 2026-06-18 | $22,95 | +%2,00 | $22,50 | $23,04 | $20,25 | 30,31K |
| 2026-06-17 | $22,50 | -%7,75 | $23,67 | $23,85 | $22,14 | 21,90K |
| 2026-06-16 | $24,39 | -%2,17 | $24,39 | $24,84 | $22,95 | 21,08K |
| 2026-06-15 | $24,93 | -%8,88 | $26,82 | $26,82 | $23,94 | 26,79K |
| 2026-06-12 | $27,36 | -%5,59 | $28,53 | $30,06 | $25,65 | 64,01K |
| 2026-06-11 | $28,98 | -%2,13 | $28,80 | $28,98 | $26,10 | 86,19K |
| 2026-06-10 | $29,61 | -%12,73 | $30,69 | $31,77 | $26,73 | 133,41K |
| 2026-06-09 | $33,93 | +%13,90 | $30,15 | $38,25 | $27,99 | 257,50K |
| 2026-06-08 | $29,79 | +%8,88 | $27,18 | $31,32 | $25,47 | 48,64K |
| 2026-06-05 | $27,36 | -%6,17 | $29,16 | $29,16 | $26,28 | 12,02K |
| 2026-06-04 | $29,16 | -%5,81 | $32,58 | $32,85 | $25,65 | 52,31K |
| 2026-06-03 | $30,96 | -%5,49 | $32,94 | $33,21 | $29,43 | 13,03K |
| 2026-06-02 | $32,76 | -%11,44 | $36,18 | $36,49 | $32,63 | 17,24K |
| 2026-06-01 | $36,99 | +%6,75 | $34,78 | $38,07 | $34,65 | 41,09K |
| 2026-05-29 | $34,65 | -%9,84 | $37,71 | $37,71 | $34,20 | 18,70K |
| 2026-05-28 | $38,43 | +%11,20 | $34,56 | $40,41 | $34,20 | 36,74K |
| 2026-05-27 | $34,56 | -%2,04 | $34,74 | $36,00 | $33,96 | 8,38K |
| 2026-05-26 | $35,28 | -%8,20 | $38,16 | $38,79 | $34,69 | 17,98K |