PowerCompute, Inc. PWCM
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$0,9800-0,15 (-%13,27)
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 | $0,99 | -%12,40 | $0,99 | $1,05 | $0,96 | 352,47K |
| 2026-09-30 | $1,13 | +%14,49 | $1,06 | $1,49 | $0,87 | 4,55M |
| 2026-09-29 | $0,99 | -%2,28 | $1,02 | $1,03 | $0,97 | 33,60K |
| 2026-09-28 | $1,01 | -%6,48 | $1,07 | $1,07 | $1,00 | 58,50K |
| 2026-09-25 | $1,08 | %0,00 | $1,08 | $1,10 | $1,07 | 43,20K |
| 2026-09-24 | $1,08 | -%1,82 | $1,10 | $1,12 | $1,06 | 68,70K |
| 2026-09-23 | $1,10 | -%2,65 | $1,10 | $1,16 | $1,04 | 199,90K |
| 2026-09-22 | $1,13 | +%9,71 | $1,01 | $1,17 | $1,01 | 113,70K |
| 2026-09-21 | $1,03 | +%5,10 | $1,05 | $1,17 | $1,02 | 360,30K |
| 2026-09-18 | $0,98 | +%6,29 | $0,90 | $1,03 | $0,87 | 194,40K |
| 2026-09-17 | $0,92 | +%4,30 | $0,91 | $0,99 | $0,86 | 199,10K |
| 2026-09-16 | $0,88 | -%5,35 | $0,92 | $0,92 | $0,83 | 170,60K |
| 2026-09-15 | $0,93 | -%8,43 | $1,01 | $1,01 | $0,92 | 204,20K |
| 2026-09-14 | $1,02 | -%2,86 | $1,04 | $1,08 | $1,00 | 183,30K |
| 2026-09-11 | $1,05 | -%4,55 | $1,11 | $1,15 | $1,04 | 170,80K |
| 2026-09-10 | $1,10 | -%7,56 | $1,16 | $1,17 | $1,09 | 78,70K |
| 2026-09-09 | $1,19 | +%1,71 | $1,17 | $1,23 | $1,13 | 124,30K |
| 2026-09-08 | $1,17 | -%0,85 | $1,16 | $1,18 | $1,12 | 59,40K |
| 2026-09-04 | $1,18 | -%5,60 | $1,22 | $1,22 | $1,12 | 160,30K |
| 2026-09-03 | $1,25 | +%12,61 | $1,13 | $1,27 | $1,06 | 401,60K |
| 2026-09-02 | $1,11 | +%2,78 | $1,08 | $1,13 | $1,04 | 109,40K |
| 2026-09-01 | $1,08 | -%5,26 | $1,12 | $1,12 | $1,04 | 143,50K |
| 2026-08-31 | $1,14 | %0,00 | $1,15 | $1,16 | $1,08 | 170,20K |
| 2026-08-28 | $1,14 | -%7,32 | $1,23 | $1,23 | $1,11 | 193,40K |
| 2026-08-27 | $1,23 | +%16,04 | $1,06 | $1,28 | $1,01 | 796,80K |
| 2026-08-26 | $1,06 | -%9,40 | $1,15 | $1,17 | $1,05 | 794,20K |
| 2026-08-25 | $1,17 | -%11,36 | $1,23 | $1,28 | $1,12 | 712,10K |
| 2026-08-24 | $1,32 | -%2,22 | $1,37 | $1,45 | $1,28 | 569,50K |
| 2026-08-21 | $1,35 | +%0,75 | $1,35 | $1,38 | $1,26 | 889,30K |
| 2026-08-20 | $1,34 | -%18,79 | $1,84 | $1,84 | $1,25 | 5,20M |
| 2026-08-19 | $1,65 | +%21,32 | $1,55 | $1,72 | $1,43 | 3,64M |
| 2026-08-18 | $1,36 | +%6,25 | $1,27 | $1,40 | $1,24 | 334,30K |
| 2026-08-17 | $1,28 | +%1,59 | $1,20 | $1,49 | $1,19 | 572,80K |
| 2026-08-14 | $1,26 | -%17,11 | $1,17 | $1,33 | $1,14 | 1,83M |
| 2026-08-13 | $1,52 | %0,00 | $1,57 | $1,57 | $1,45 | 172,90K |
| 2026-08-12 | $1,52 | +%0,66 | $1,51 | $1,53 | $1,47 | 161,00K |
| 2026-08-11 | $1,51 | -%1,95 | $1,50 | $1,54 | $1,47 | 95,90K |
| 2026-08-10 | $1,54 | +%4,05 | $1,50 | $1,55 | $1,48 | 157,20K |
| 2026-08-07 | $1,48 | -%5,13 | $1,49 | $1,55 | $1,41 | 264,50K |
| 2026-08-06 | $1,56 | +%0,65 | $1,50 | $1,60 | $1,45 | 202,30K |
| 2026-08-05 | $1,55 | -%6,06 | $1,49 | $1,57 | $1,41 | 1,66M |
| 2026-08-04 | $1,65 | +%1,23 | $1,63 | $1,69 | $1,56 | 329,60K |
| 2026-08-03 | $1,63 | -%23,11 | $1,59 | $1,64 | $1,49 | 830,80K |
| 2026-07-31 | $2,12 | +%9,84 | $1,92 | $2,17 | $1,83 | 6,27M |
| 2026-07-30 | $1,93 | +%7,82 | $1,82 | $1,95 | $1,72 | 297,80K |
| 2026-07-29 | $1,79 | -%8,67 | $1,90 | $1,97 | $1,67 | 512,20K |
| 2026-07-28 | $1,96 | %0,00 | $1,95 | $2,05 | $1,86 | 132,40K |
| 2026-07-27 | $1,96 | -%6,22 | $2,20 | $2,27 | $1,94 | 93,90K |
| 2026-07-24 | $2,09 | +%2,45 | $2,00 | $2,14 | $1,98 | 138,10K |
| 2026-07-23 | $2,04 | -%7,27 | $1,88 | $2,04 | $1,68 | 415,90K |
| 2026-07-22 | $2,20 | -%15,38 | $2,49 | $2,55 | $2,17 | 599,80K |
| 2026-07-21 | $2,60 | +%6,12 | $2,74 | $3,02 | $2,54 | 950,30K |
| 2026-07-20 | $2,45 | -%7,55 | $2,76 | $2,76 | $2,25 | 1,20M |
| 2026-07-17 | $2,65 | -%0,75 | $2,61 | $2,74 | $2,55 | 45,90K |
| 2026-07-16 | $2,67 | -%5,99 | $2,79 | $2,81 | $2,63 | 42,80K |
| 2026-07-15 | $2,84 | +%1,79 | $2,74 | $2,91 | $2,74 | 45,60K |
| 2026-07-14 | $2,79 | -%4,45 | $2,92 | $3,05 | $2,70 | 131,70K |
| 2026-07-13 | $2,92 | -%11,52 | $3,30 | $3,40 | $2,80 | 135,00K |
| 2026-07-10 | $3,30 | +%3,12 | $3,10 | $3,38 | $3,05 | 43,87K |
| 2026-07-09 | $3,20 | -%14,67 | $3,25 | $3,45 | $3,17 | 99,79K |
| 2026-07-08 | $3,75 | +%0,67 | $3,63 | $3,83 | $3,53 | 38,60K |
| 2026-07-07 | $3,72 | -%1,97 | $3,67 | $3,80 | $3,55 | 20,92K |
| 2026-07-06 | $3,80 | +%2,01 | $3,72 | $3,85 | $3,63 | 38,07K |
| 2026-07-02 | $3,72 | -%0,67 | $3,65 | $3,78 | $3,55 | 38,17K |
| 2026-07-01 | $3,75 | +%0,67 | $3,50 | $3,75 | $3,50 | 41,49K |
| 2026-06-30 | $3,72 | +%0,68 | $3,55 | $3,72 | $3,42 | 30,83K |
| 2026-06-29 | $3,70 | -%0,67 | $3,38 | $3,70 | $3,38 | 52,28K |
| 2026-06-26 | $3,72 | -%0,67 | $3,55 | $3,72 | $3,33 | 56,36K |
| 2026-06-25 | $3,75 | -%1,96 | $3,35 | $3,75 | $3,22 | 99,94K |
| 2026-06-24 | $3,83 | +%2,68 | $3,25 | $4,00 | $3,05 | 2,17M |
| 2026-06-23 | $3,72 | -%23,98 | $3,83 | $4,00 | $3,58 | 761,28K |
| 2026-06-22 | $4,90 | +%7,10 | $4,60 | $5,10 | $4,60 | 14,79K |
| 2026-06-18 | $4,57 | -%8,50 | $5,22 | $5,22 | $4,57 | 35,24K |
| 2026-06-17 | $5,00 | +%5,82 | $5,20 | $5,43 | $5,00 | 33,13K |
| 2026-06-16 | $4,72 | -%8,70 | $5,32 | $5,50 | $4,72 | 12,20K |
| 2026-06-15 | $5,18 | -%0,96 | $5,22 | $5,63 | $5,07 | 26,43K |
| 2026-06-12 | $5,22 | -%0,95 | $5,22 | $5,25 | $4,95 | 20,97K |
| 2026-06-11 | $5,28 | +%0,48 | $5,50 | $5,50 | $4,95 | 11,37K |
| 2026-06-10 | $5,25 | -%3,67 | $5,32 | $5,65 | $5,03 | 16,60K |
| 2026-06-09 | $5,45 | -%7,23 | $5,95 | $5,95 | $5,25 | 11,04K |
| 2026-06-08 | $5,88 | +%6,82 | $5,63 | $6,00 | $5,43 | 9,04K |
| 2026-06-05 | $5,50 | -%6,38 | $5,85 | $5,85 | $5,38 | 8,96K |
| 2026-06-04 | $5,88 | -%1,67 | $5,75 | $6,25 | $5,65 | 20,40K |
| 2026-06-03 | $5,97 | -%2,45 | $6,07 | $6,18 | $5,65 | 13,00K |
| 2026-06-02 | $6,13 | -%14,93 | $6,93 | $7,25 | $6,07 | 21,89K |
| 2026-06-01 | $7,20 | +%9,51 | $6,50 | $7,25 | $6,40 | 11,95K |
| 2026-05-29 | $6,57 | +%4,37 | $6,63 | $7,00 | $6,38 | 21,22K |
| 2026-05-28 | $6,30 | -%0,79 | $6,10 | $6,50 | $6,10 | 13,10K |
| 2026-05-27 | $6,35 | +%6,28 | $5,78 | $6,47 | $5,68 | 17,52K |
| 2026-05-26 | $5,97 | -%4,40 | $6,03 | $6,20 | $5,88 | 11,04K |