Stockscreener 앱 받기
5.05%
Ipower Inc 주식 (IPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $0.99 | $0.85 | $0.14 | 847,613.0 | +5.05% |
| 2026-04-30 | $0.96 | $0.83 | $0.13 | 352,633.0 | -8.13% |
| 2026-04-29 | $0.9973 | $0.90 | $0.0973 | 467,481.0 | +5.01% |
| 2026-04-28 | $0.9701 | $0.88 | $0.0901 | 374,476.0 | -8.03% |
| 2026-04-27 | $1.05 | $0.98 | $0.07 | 286,652.0 | -4.37% |
| 2026-04-24 | $1.05 | $0.99 | $0.06 | 471,619.0 | -3.74% |
| 2026-04-23 | $1.11 | $1.00 | $0.11 | 769,079.0 | -4.46% |
| 2026-04-22 | $1.23 | $0.9906 | $0.2394 | 2,014,090.0 | +12.00% |
| 2026-04-21 | $1.06 | $0.9726 | $0.087 | 563,978.0 | -5.66% |
| 2026-04-20 | $1.12 | $1.02 | $0.10 | 1,149,032.0 | -7.83% |
| 2026-04-17 | $1.33 | $1.06 | $0.27 | 6,038,164.0 | +4.55% |
| 2026-04-16 | $1.14 | $1.06 | $0.08 | 1,229,489.0 | -2.65% |
| 2026-04-15 | $1.16 | $1.04 | $0.1187 | 614,919.0 | -0.88% |
| 2026-04-14 | $1.24 | $1.03 | $0.2099 | 1,800,140.0 | +4.59% |
| 2026-04-13 | $1.17 | $1.04 | $0.13 | 1,142,921.0 | -1.80% |
| 2026-04-10 | $1.13 | $1.05 | $0.08 | 602,184.0 | -1.77% |
| 2026-04-09 | $1.18 | $1.06 | $0.12 | 1,116,276.0 | -12.40% |
| 2026-04-08 | $1.47 | $1.26 | $0.21 | 25,516,485.0 | +0.78% |
| 2026-04-07 | $1.30 | $1.23 | $0.075 | 194,761.0 | -7.91% |
| 2026-04-06 | $1.42 | $1.22 | $0.20 | 293,865.0 | +2.96% |
| 2026-04-02 | $1.41 | $1.31 | $0.1001 | 1,025,775.0 | -5.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.99 | $0.85 | $0.14 | 847,613.0 | +0.00% |
| 2026-04 | $1.55 | $0.83 | $0.72 | 51,001,147.0 | -33.95% |
| 2026-03 | $2.30 | $1.22 | $1.08 | 3,532,377.0 | -27.60% |
| 2026-02 | $6.02 | $1.90 | $4.12 | 9,594,807.0 | -55.76% |
| 2026-01 | $9.43 | $3.95 | $5.48 | 5,482,565.0 | -41.98% |
Ipower Inc 주식 (IPW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.06 | $7.49 | $5.58 | 2,373,061.0 | -28.02% |
| 2025-11 | $14.36 | $8.43 | $5.93 | 514,941.0 | -12.98% |
| 2025-10 | $29.10 | $11.37 | $17.73 | 592,835.4 | -22.08% |
| 2025-09 | $34.65 | $14.13 | $20.52 | 1,872,670.2 | +4.78% |
| 2025-08 | $19.50 | $13.20 | $6.30 | 82,213.9 | -25.08% |
| 2025-07 | $23.96 | $17.40 | $6.56 | 132,874.8 | +2.00% |
| 2025-06 | $28.20 | $12.96 | $15.24 | 622,035.9 | +37.55% |
| 2025-05 | $19.50 | $12.91 | $6.59 | 29,748.5 | -16.37% |
| 2025-04 | $20.70 | $13.02 | $7.68 | 33,287.4 | +12.40% |
| 2025-03 | $20.40 | $12.38 | $8.03 | 50,778.8 | -15.97% |
| 2025-02 | $23.45 | $16.50 | $6.95 | 28,854.5 | -17.00% |
| 2025-01 | $30.60 | $21.00 | $9.60 | 63,980.7 | -13.92% |
Ipower Inc 주식 (IPW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.00 | $21.62 | $11.38 | 100,113.8 | -2.56% |
| 2024-11 | $44.95 | $16.56 | $28.39 | 238,928.9 | -41.01% |
| 2024-10 | $70.80 | $41.40 | $29.40 | 372,176.8 | -23.20% |
| 2024-09 | $61.80 | $34.50 | $27.30 | 264,814.9 | +40.31% |
| 2024-08 | $52.20 | $36.00 | $16.20 | 89,116.5 | -22.29% |
| 2024-07 | $62.70 | $45.30 | $17.40 | 138,929.0 | -20.19% |
| 2024-06 | $109.5 | $49.50 | $60.00 | 403,305.4 | -10.73% |
| 2024-05 | $104.4 | $15.24 | $89.16 | 1,039,378.4 | +333.65% |
| 2024-04 | $17.40 | $12.00 | $5.40 | 19,169.9 | +1.34% |
| 2024-03 | $23.37 | $15.00 | $8.37 | 9,842.9 | -28.52% |
| 2024-02 | $24.75 | $15.56 | $9.19 | 12,007.5 | +30.47% |
| 2024-01 | $20.10 | $12.90 | $7.20 | 12,930.8 | +26.33% |
0.38%
0.47%
자본화:
|
볼륨(24시간):