Stockscreener 앱 받기
5.17%
시간 외 거래:
Ipower Inc 주식 (IPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $0.5979 | $0.54 | $0.0579 | 230,430.0 | -5.17% |
| 2025-09-17 | $0.6298 | $0.5406 | $0.0892 | 651,354.0 | -2.31% |
| 2025-09-16 | $0.619 | $0.567 | $0.052 | 3,826,703.0 | +1.49% |
| 2025-09-15 | $0.625 | $0.52 | $0.105 | 224,403.0 | +14.73% |
| 2025-09-12 | $0.52 | $0.50 | $0.02 | 52,025.0 | +1.67% |
| 2025-09-11 | $0.5377 | $0.4845 | $0.0532 | 135,042.0 | -5.91% |
| 2025-09-10 | $0.55 | $0.5142 | $0.0358 | 30,292.0 | -0.82% |
| 2025-09-09 | $0.547 | $0.52 | $0.027 | 64,864.0 | +0.34% |
| 2025-09-08 | $0.5495 | $0.521 | $0.0285 | 97,014.0 | +1.15% |
| 2025-09-05 | $0.54 | $0.5201 | $0.0199 | 45,438.0 | +0.28% |
| 2025-09-04 | $0.544 | $0.499 | $0.045 | 13,520.0 | +1.54% |
| 2025-09-03 | $0.5285 | $0.49 | $0.0385 | 36,855.0 | +2.54% |
| 2025-09-02 | $0.5354 | $0.471 | $0.0644 | 90,424.0 | +2.65% |
| 2025-08-29 | $0.5099 | $0.46 | $0.0499 | 174,379.0 | +0.45% |
| 2025-08-28 | $0.575 | $0.4721 | $0.1029 | 534,416.0 | -13.89% |
| 2025-08-27 | $0.625 | $0.551 | $0.074 | 122,116.0 | -7.56% |
| 2025-08-26 | $0.63 | $0.59 | $0.04 | 81,774.0 | +6.52% |
| 2025-08-25 | $0.5899 | $0.555 | $0.0349 | 118,928.0 | +7.61% |
| 2025-08-22 | $0.57 | $0.4901 | $0.0799 | 58,975.0 | +6.10% |
| 2025-08-21 | $0.51 | $0.4801 | $0.0299 | 26,029.0 | +3.67% |
| 2025-08-20 | $0.52 | $0.44 | $0.08 | 427,276.0 | -3.92% |
| 2025-08-19 | $0.5994 | $0.4795 | $0.1199 | 411,538.0 | -11.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.6298 | $0.471 | $0.1588 | 5,721,354.0 | +11.34% |
| 2025-08 | $0.6499 | $0.44 | $0.2099 | 2,466,416.0 | -25.08% |
| 2025-07 | $0.7988 | $0.58 | $0.2188 | 3,986,244.0 | +2.00% |
| 2025-06 | $0.94 | $0.432 | $0.508 | 18,661,076.0 | +37.55% |
| 2025-05 | $0.65 | $0.4303 | $0.2197 | 892,454.0 | -16.37% |
| 2025-04 | $0.69 | $0.434 | $0.256 | 998,621.0 | +12.40% |
| 2025-03 | $0.68 | $0.4125 | $0.2675 | 1,523,365.0 | -15.97% |
| 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% |
2.35%
0.40%
자본화:
|
볼륨(24시간):