Stockscreener 앱 받기
17.83%
Ipower Inc 주식 (IPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.8188 | $0.6712 | $0.1476 | 497,078.0 | +17.83% |
| 2024-11-26 | $0.7097 | $0.65 | $0.0597 | 173,147.0 | -1.16% |
| 2024-11-25 | $0.7011 | $0.6431 | $0.058 | 271,738.0 | -3.05% |
| 2024-11-22 | $0.72 | $0.68 | $0.04 | 167,718.0 | +1.52% |
| 2024-11-21 | $0.73 | $0.61 | $0.12 | 341,810.0 | +9.52% |
| 2024-11-20 | $0.722 | $0.5519 | $0.1701 | 659,265.0 | -8.70% |
| 2024-11-19 | $0.7182 | $0.6101 | $0.1081 | 291,132.0 | +13.11% |
| 2024-11-18 | $0.78 | $0.5921 | $0.1879 | 568,286.0 | -15.28% |
| 2024-11-15 | $0.9213 | $0.7125 | $0.2088 | 1,132,174.0 | -40.00% |
| 2024-11-14 | $1.38 | $1.18 | $0.20 | 414,072.0 | -9.77% |
| 2024-11-13 | $1.36 | $1.23 | $0.13 | 300,914.0 | +3.91% |
| 2024-11-12 | $1.39 | $1.25 | $0.14 | 276,986.0 | -8.57% |
| 2024-11-11 | $1.46 | $1.22 | $0.24 | 715,510.0 | +6.06% |
| 2024-11-08 | $1.44 | $1.30 | $0.14 | 164,741.0 | +0.00% |
| 2024-11-07 | $1.40 | $1.28 | $0.12 | 288,362.0 | -5.71% |
| 2024-11-06 | $1.46 | $1.38 | $0.0827 | 144,508.0 | -0.71% |
| 2024-11-05 | $1.48 | $1.41 | $0.07 | 119,639.0 | -2.08% |
| 2024-11-04 | $1.50 | $1.39 | $0.1083 | 257,011.0 | +0.70% |
| 2024-11-01 | $1.46 | $1.39 | $0.0723 | 205,173.0 | +2.88% |
| 2024-10-31 | $1.50 | $1.38 | $0.12 | 231,926.0 | -7.33% |
| 2024-10-30 | $1.53 | $1.48 | $0.0496 | 54,222.0 | -0.66% |
| 2024-10-29 | $1.54 | $1.46 | $0.08 | 211,310.0 | -0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.50 | $0.5519 | $0.9464 | 7,486,342.0 | -43.10% |
| 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% |
Ipower Inc 주식 (IPW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.59 | $0.35 | $0.24 | 306,416.0 | -17.68% |
| 2022-11 | $0.70 | $0.36 | $0.34 | 909,329.0 | -20.68% |
| 2022-10 | $0.82 | $0.5277 | $0.2923 | 630,331.0 | -8.69% |
| 2022-09 | $1.19 | $0.6709 | $0.5191 | 1,056,689.0 | -34.86% |
| 2022-08 | $1.36 | $1.03 | $0.33 | 1,037,749.0 | -12.71% |
| 2022-07 | $1.40 | $1.01 | $0.39 | 516,988.0 | +8.26% |
| 2022-06 | $1.30 | $1.00 | $0.30 | 976,907.0 | -8.40% |
| 2022-05 | $1.38 | $1.01 | $0.37 | 1,361,875.0 | -7.75% |
| 2022-04 | $1.85 | $1.26 | $0.59 | 1,346,020.0 | -23.21% |
| 2022-03 | $2.07 | $1.27 | $0.80 | 5,279,729.0 | +12.00% |
| 2022-02 | $2.35 | $1.41 | $0.94 | 25,337,693.0 | -23.08% |
| 2022-01 | $2.44 | $1.36 | $1.08 | 993,811.0 | -18.07% |
0.23%
1.03%
자본화:
|
볼륨(24시간):