Stockscreener 앱 받기
1.12%
시간 외 거래:
Ipower Inc 주식 (IPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-26 | $0.65 | $0.60 | $0.05 | 8,028.0 | -1.12% |
| 2025-03-25 | $0.6544 | $0.5837 | $0.0707 | 73,242.0 | +8.30% |
| 2025-03-24 | $0.66 | $0.5622 | $0.0978 | 90,759.0 | -9.69% |
| 2025-03-21 | $0.68 | $0.55 | $0.13 | 448,503.0 | +12.48% |
| 2025-03-20 | $0.5955 | $0.528 | $0.0675 | 67,715.0 | +7.00% |
| 2025-03-19 | $0.5575 | $0.53 | $0.0275 | 13,750.0 | +2.27% |
| 2025-03-18 | $0.571 | $0.505 | $0.066 | 23,652.0 | -4.80% |
| 2025-03-17 | $0.60 | $0.50 | $0.10 | 156,236.0 | +13.79% |
| 2025-03-14 | $0.54 | $0.4719 | $0.0681 | 75,948.0 | -6.07% |
| 2025-03-13 | $0.55 | $0.511 | $0.039 | 15,183.0 | -1.73% |
| 2025-03-12 | $0.5496 | $0.52 | $0.0296 | 11,154.0 | +4.00% |
| 2025-03-11 | $0.55 | $0.50 | $0.05 | 10,493.0 | -1.96% |
| 2025-03-10 | $0.54 | $0.49 | $0.05 | 39,300.0 | -3.81% |
| 2025-03-07 | $0.5671 | $0.4125 | $0.1546 | 93,096.0 | -4.45% |
| 2025-03-06 | $0.639 | $0.54 | $0.099 | 84,142.0 | -7.52% |
| 2025-03-05 | $0.61 | $0.5701 | $0.0399 | 16,910.0 | +3.47% |
| 2025-03-04 | $0.5799 | $0.57 | $0.0099 | 800.0 | -2.21% |
| 2025-03-03 | $0.5959 | $0.541 | $0.0549 | 106,378.0 | -0.34% |
| 2025-02-28 | $0.599 | $0.5501 | $0.0489 | 44,561.0 | +7.69% |
| 2025-02-27 | $0.626 | $0.55 | $0.076 | 16,329.0 | -3.10% |
| 2025-02-26 | $0.6227 | $0.5515 | $0.0712 | 46,588.0 | -6.52% |
| 2025-02-25 | $0.66 | $0.572 | $0.088 | 44,810.0 | -5.72% |
Ipower Inc 주식 (IPW) 연도별 가격 이력
이 심층 분석에서는 Ipower Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ipower Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ipower Inc 주식 (IPW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.68 | $0.4125 | $0.2675 | 1,343,317.0 | +4.03% |
| 2025-02 | $0.7815 | $0.55 | $0.2315 | 865,634.0 | -17.00% |
| 2025-01 | $1.02 | $0.70 | $0.32 | 1,919,422.0 | -13.92% |
Ipower Inc 주식 (IPW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.7205 | $0.3795 | 3,003,415.0 | -2.56% |
| 2024-11 | $1.50 | $0.5519 | $0.9464 | 7,167,866.0 | -41.01% |
| 2024-10 | $2.36 | $1.38 | $0.98 | 11,165,303.0 | -23.20% |
| 2024-09 | $2.06 | $1.15 | $0.9099 | 7,944,447.0 | +40.31% |
| 2024-08 | $1.74 | $1.20 | $0.54 | 2,673,495.0 | -22.29% |
| 2024-07 | $2.09 | $1.51 | $0.58 | 4,167,870.0 | -20.19% |
| 2024-06 | $3.65 | $1.65 | $2.00 | 12,099,161.0 | -10.73% |
| 2024-05 | $3.48 | $0.508 | $2.97 | 31,181,351.0 | +333.65% |
| 2024-04 | $0.58 | $0.40 | $0.18 | 575,097.0 | +1.34% |
| 2024-03 | $0.779 | $0.50 | $0.279 | 295,287.0 | -28.52% |
| 2024-02 | $0.825 | $0.5188 | $0.3062 | 360,226.0 | +30.47% |
| 2024-01 | $0.67 | $0.43 | $0.24 | 387,923.0 | +26.33% |
Ipower Inc 주식 (IPW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.62 | $0.45 | $0.17 | 271,932.0 | -25.62% |
| 2023-11 | $0.70 | $0.47 | $0.23 | 146,801.0 | +28.72% |
| 2023-10 | $0.87 | $0.46 | $0.41 | 246,999.0 | -34.75% |
| 2023-09 | $0.88 | $0.60 | $0.28 | 240,100.0 | -2.00% |
| 2023-08 | $0.85 | $0.65 | $0.20 | 225,163.0 | -12.41% |
| 2023-07 | $1.40 | $0.80 | $0.60 | 702,637.0 | -23.72% |
| 2023-06 | $1.45 | $0.60 | $0.85 | 1,257,262.0 | +86.44% |
| 2023-05 | $0.68 | $0.4202 | $0.2598 | 189,020.0 | +9.26% |
| 2023-04 | $0.6901 | $0.50 | $0.1901 | 131,273.0 | +0.75% |
| 2023-03 | $0.79 | $0.504 | $0.286 | 198,102.0 | -25.56% |
| 2023-02 | $0.97 | $0.67 | $0.30 | 460,513.0 | -24.06% |
| 2023-01 | $1.15 | $0.37 | $0.78 | 1,730,463.0 | +137.03% |
3.65%
0.77%
자본화:
|
볼륨(24시간):