Ideal Power Inc. IPWR
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$3,94+0,00 (+%0,13)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,96 | +%0,76 | $3,99 | $4,00 | $3,87 | 28,34K |
| 2026-09-30 | $3,93 | -%1,01 | $4,00 | $4,05 | $3,92 | 56,40K |
| 2026-09-29 | $3,97 | +%0,51 | $3,93 | $4,04 | $3,86 | 88,90K |
| 2026-09-28 | $3,95 | -%1,99 | $3,98 | $4,04 | $3,85 | 129,10K |
| 2026-09-25 | $4,03 | +%3,33 | $3,94 | $4,14 | $3,89 | 124,50K |
| 2026-09-24 | $3,90 | -%3,94 | $4,01 | $4,08 | $3,86 | 150,80K |
| 2026-09-23 | $4,06 | -%4,69 | $4,26 | $4,37 | $4,01 | 273,60K |
| 2026-09-22 | $4,26 | -%0,23 | $4,34 | $4,66 | $4,18 | 364,70K |
| 2026-09-21 | $4,27 | +%5,96 | $4,08 | $4,39 | $4,06 | 157,60K |
| 2026-09-18 | $4,03 | +%2,03 | $3,99 | $4,15 | $3,78 | 476,10K |
| 2026-09-17 | $3,95 | +%1,54 | $4,04 | $4,25 | $3,94 | 387,50K |
| 2026-09-16 | $3,89 | -%7,38 | $4,25 | $4,27 | $3,80 | 608,40K |
| 2026-09-15 | $4,20 | -%3,45 | $4,30 | $4,39 | $4,06 | 283,70K |
| 2026-09-14 | $4,35 | -%9,19 | $4,68 | $4,83 | $4,25 | 361,60K |
| 2026-09-11 | $4,79 | -%0,62 | $4,91 | $5,01 | $4,75 | 102,50K |
| 2026-09-10 | $4,82 | -%1,03 | $4,75 | $5,10 | $4,75 | 136,40K |
| 2026-09-09 | $4,87 | -%1,81 | $4,95 | $5,01 | $4,85 | 56,60K |
| 2026-09-08 | $4,96 | +%2,90 | $4,93 | $5,18 | $4,85 | 177,60K |
| 2026-09-04 | $4,82 | +%3,21 | $4,73 | $5,13 | $4,70 | 185,00K |
| 2026-09-03 | $4,67 | -%4,50 | $4,94 | $4,94 | $4,67 | 74,90K |
| 2026-09-02 | $4,89 | +%3,16 | $4,73 | $4,93 | $4,72 | 85,00K |
| 2026-09-01 | $4,74 | -%3,27 | $4,75 | $4,87 | $4,65 | 76,10K |
| 2026-08-31 | $4,90 | +%4,48 | $4,70 | $4,93 | $4,65 | 120,30K |
| 2026-08-28 | $4,69 | -%5,44 | $4,92 | $4,92 | $4,55 | 148,80K |
| 2026-08-27 | $4,96 | +%1,64 | $5,05 | $5,18 | $4,72 | 128,10K |
| 2026-08-26 | $4,88 | +%3,83 | $4,69 | $4,99 | $4,69 | 100,40K |
| 2026-08-25 | $4,70 | +%1,08 | $4,70 | $4,81 | $4,55 | 144,20K |
| 2026-08-24 | $4,65 | -%2,11 | $4,76 | $4,76 | $4,40 | 155,50K |
| 2026-08-21 | $4,75 | -%0,84 | $4,85 | $4,93 | $4,74 | 64,30K |
| 2026-08-20 | $4,79 | -%8,41 | $5,23 | $5,33 | $4,76 | 195,70K |
| 2026-08-19 | $5,23 | +%6,73 | $5,02 | $5,27 | $4,70 | 267,70K |
| 2026-08-18 | $4,90 | -%5,77 | $5,03 | $5,11 | $4,78 | 282,60K |
| 2026-08-17 | $5,20 | -%0,57 | $5,25 | $5,36 | $4,97 | 315,90K |
| 2026-08-14 | $5,23 | +%22,77 | $4,28 | $5,35 | $4,17 | 715,60K |
| 2026-08-13 | $4,26 | -%2,74 | $4,76 | $5,25 | $4,14 | 547,50K |
| 2026-08-12 | $4,38 | +%4,29 | $4,34 | $4,38 | $4,17 | 302,50K |
| 2026-08-11 | $4,20 | -%3,00 | $4,36 | $4,44 | $4,17 | 153,10K |
| 2026-08-10 | $4,33 | -%4,20 | $4,56 | $4,60 | $4,24 | 182,90K |
| 2026-08-07 | $4,52 | +%5,85 | $4,36 | $4,80 | $4,20 | 137,00K |
| 2026-08-06 | $4,27 | +%1,91 | $4,13 | $4,40 | $4,03 | 110,90K |
| 2026-08-05 | $4,19 | +%2,44 | $4,03 | $4,30 | $4,01 | 238,60K |
| 2026-08-04 | $4,09 | +%5,68 | $3,95 | $4,17 | $3,87 | 111,00K |
| 2026-08-03 | $3,87 | +%4,59 | $3,68 | $3,91 | $3,68 | 63,90K |
| 2026-07-31 | $3,70 | -%0,27 | $3,77 | $3,84 | $3,57 | 116,70K |
| 2026-07-30 | $3,71 | +%10,75 | $3,42 | $3,72 | $3,41 | 106,20K |
| 2026-07-29 | $3,35 | -%10,90 | $3,73 | $3,84 | $3,28 | 277,40K |
| 2026-07-28 | $3,76 | -%4,33 | $3,84 | $3,84 | $3,56 | 126,30K |
| 2026-07-27 | $3,93 | -%1,26 | $4,00 | $4,14 | $3,84 | 57,30K |
| 2026-07-24 | $3,98 | -%2,69 | $4,09 | $4,09 | $3,83 | 75,10K |
| 2026-07-23 | $4,09 | -%0,24 | $4,06 | $4,16 | $3,92 | 137,30K |
| 2026-07-22 | $4,10 | -%2,84 | $4,15 | $4,31 | $4,07 | 81,00K |
| 2026-07-21 | $4,22 | +%3,94 | $4,10 | $4,29 | $4,09 | 98,60K |
| 2026-07-20 | $4,06 | -%0,73 | $4,16 | $4,20 | $4,02 | 76,20K |
| 2026-07-17 | $4,09 | -%3,08 | $4,00 | $4,28 | $3,89 | 123,00K |
| 2026-07-16 | $4,22 | -%6,22 | $4,38 | $4,38 | $4,18 | 156,70K |
| 2026-07-15 | $4,50 | +%2,04 | $4,45 | $4,52 | $4,20 | 137,20K |
| 2026-07-14 | $4,41 | -%5,57 | $4,72 | $4,94 | $4,00 | 409,90K |
| 2026-07-13 | $4,67 | +%2,19 | $4,42 | $4,70 | $4,42 | 305,10K |
| 2026-07-10 | $4,57 | -%1,30 | $4,59 | $4,68 | $4,43 | 145,90K |
| 2026-07-09 | $4,63 | -%0,64 | $4,70 | $4,86 | $4,61 | 94,70K |
| 2026-07-08 | $4,66 | +%0,87 | $4,54 | $4,66 | $4,36 | 134,80K |
| 2026-07-07 | $4,62 | -%6,67 | $4,90 | $4,90 | $4,45 | 221,90K |
| 2026-07-06 | $4,95 | -%1,79 | $5,05 | $5,35 | $4,92 | 171,20K |
| 2026-07-02 | $5,04 | -%8,20 | $5,54 | $5,69 | $4,94 | 272,00K |
| 2026-07-01 | $5,49 | +%2,43 | $5,25 | $5,61 | $5,03 | 227,90K |
| 2026-06-30 | $5,36 | +%0,94 | $5,33 | $5,55 | $5,11 | 309,30K |
| 2026-06-29 | $5,31 | +%3,51 | $5,13 | $5,44 | $4,94 | 241,50K |
| 2026-06-26 | $5,13 | +%1,38 | $4,84 | $5,18 | $4,77 | 251,70K |
| 2026-06-25 | $5,06 | -%3,80 | $5,33 | $5,45 | $4,93 | 318,40K |
| 2026-06-24 | $5,26 | -%5,90 | $5,54 | $5,70 | $5,09 | 465,50K |
| 2026-06-23 | $5,59 | -%5,09 | $5,50 | $6,33 | $5,50 | 364,80K |
| 2026-06-22 | $5,89 | -%2,48 | $6,09 | $6,20 | $5,81 | 274,80K |
| 2026-06-18 | $6,04 | +%5,78 | $5,76 | $6,08 | $5,51 | 673,30K |
| 2026-06-17 | $5,71 | +%0,18 | $5,81 | $6,02 | $5,61 | 359,90K |
| 2026-06-16 | $5,70 | -%8,36 | $6,22 | $6,49 | $5,65 | 324,60K |
| 2026-06-15 | $6,22 | +%1,97 | $6,47 | $6,66 | $5,80 | 740,60K |
| 2026-06-12 | $6,10 | +%2,69 | $6,00 | $6,50 | $5,80 | 459,10K |
| 2026-06-11 | $5,94 | +%2,77 | $5,83 | $6,13 | $5,68 | 367,30K |
| 2026-06-10 | $5,78 | +%1,05 | $5,60 | $6,03 | $5,57 | 376,80K |
| 2026-06-09 | $5,72 | -%4,35 | $6,12 | $6,20 | $5,32 | 1,01M |
| 2026-06-08 | $5,98 | -%0,83 | $6,88 | $7,18 | $5,95 | 1,71M |
| 2026-06-05 | $6,03 | -%18,62 | $7,16 | $7,18 | $5,89 | 929,60K |
| 2026-06-04 | $7,41 | -%0,67 | $7,06 | $7,74 | $6,88 | 602,90K |
| 2026-06-03 | $7,46 | -%2,36 | $7,56 | $7,94 | $7,11 | 756,60K |
| 2026-06-02 | $7,64 | +%4,66 | $7,44 | $8,18 | $7,30 | 974,10K |
| 2026-06-01 | $7,30 | -%1,88 | $7,60 | $7,89 | $6,92 | 1,38M |
| 2026-05-29 | $7,44 | -%7,23 | $8,30 | $8,90 | $7,15 | 1,71M |
| 2026-05-28 | $8,02 | -%10,79 | $9,02 | $9,04 | $7,68 | 2,31M |
| 2026-05-27 | $8,99 | +%29,91 | $8,85 | $9,30 | $7,75 | 8,73M |
| 2026-05-26 | $6,92 | +%20,77 | $6,50 | $7,89 | $6,40 | 2,75M |