Stockscreener 앱 받기
5.11
0.32%
0.0162
Ideal Power Inc 주식 (IPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.22 | $5.00 | $0.22 | 26,877.0 | +0.32% |
| 2025-09-04 | $5.20 | $5.00 | $0.20 | 23,760.0 | -0.22% |
| 2025-09-03 | $5.35 | $5.06 | $0.2892 | 18,815.0 | -0.68% |
| 2025-09-02 | $5.19 | $5.01 | $0.1781 | 10,248.0 | -1.91% |
| 2025-08-29 | $5.53 | $5.16 | $0.3653 | 26,549.0 | -4.90% |
| 2025-08-28 | $5.64 | $5.12 | $0.52 | 104,115.0 | +6.99% |
| 2025-08-27 | $5.20 | $4.90 | $0.30 | 23,921.0 | +4.67% |
| 2025-08-26 | $5.15 | $4.85 | $0.2978 | 26,104.0 | +0.82% |
| 2025-08-25 | $5.13 | $4.85 | $0.2837 | 24,682.0 | -2.40% |
| 2025-08-22 | $5.10 | $4.87 | $0.2342 | 28,031.0 | +1.63% |
| 2025-08-21 | $4.99 | $4.89 | $0.10 | 30,531.0 | +0.20% |
| 2025-08-20 | $5.02 | $4.84 | $0.1749 | 16,219.0 | -1.01% |
| 2025-08-19 | $5.10 | $4.95 | $0.1494 | 28,002.0 | -1.00% |
| 2025-08-18 | $5.40 | $4.95 | $0.45 | 80,404.0 | -4.39% |
| 2025-08-15 | $5.44 | $4.70 | $0.74 | 121,195.0 | +1.06% |
| 2025-08-14 | $5.78 | $3.85 | $1.93 | 1,251,956.0 | +32.95% |
| 2025-08-13 | $4.23 | $3.90 | $0.33 | 22,476.0 | -2.99% |
| 2025-08-12 | $4.06 | $3.89 | $0.17 | 36,957.0 | +4.17% |
| 2025-08-11 | $4.10 | $3.83 | $0.27 | 64,658.0 | -4.93% |
| 2025-08-08 | $4.29 | $4.04 | $0.25 | 44,043.0 | -0.51% |
Ideal Power Inc 주식 (IPWR) 연도별 가격 이력
이 심층 분석에서는 Ideal Power Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ideal Power Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ideal Power Inc 주식 (IPWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.35 | $5.00 | $0.35 | 106,577.0 | -2.48% |
| 2025-08 | $5.78 | $3.83 | $1.95 | 2,262,264.0 | +9.17% |
| 2025-07 | $6.69 | $4.41 | $2.28 | 916,670.0 | +5.96% |
| 2025-06 | $5.14 | $3.81 | $1.33 | 1,205,651.0 | -8.99% |
| 2025-05 | $5.50 | $4.79 | $0.71 | 314,310.0 | +0.56% |
| 2025-04 | $5.92 | $3.77 | $2.15 | 500,167.0 | -4.81% |
| 2025-03 | $5.99 | $4.57 | $1.42 | 395,648.0 | -10.19% |
| 2025-02 | $7.20 | $4.95 | $2.25 | 573,494.0 | -15.23% |
| 2025-01 | $8.62 | $6.72 | $1.90 | 579,647.0 | -9.54% |
Ideal Power Inc 주식 (IPWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.70 | $6.05 | $1.65 | 892,339.0 | +19.33% |
| 2024-11 | $8.42 | $5.61 | $2.81 | 693,960.0 | -12.36% |
| 2024-10 | $8.32 | $7.10 | $1.22 | 353,049.0 | -12.20% |
| 2024-09 | $8.85 | $6.89 | $1.96 | 269,995.0 | +4.06% |
| 2024-08 | $9.69 | $6.81 | $2.88 | 487,732.0 | +6.63% |
| 2024-07 | $8.20 | $6.52 | $1.68 | 288,022.0 | +4.67% |
| 2024-06 | $8.00 | $6.62 | $1.38 | 423,766.0 | -4.21% |
| 2024-05 | $8.20 | $7.01 | $1.19 | 522,712.0 | -5.63% |
| 2024-04 | $9.00 | $6.92 | $2.08 | 628,040.0 | -12.25% |
| 2024-03 | $13.98 | $7.50 | $6.48 | 1,078,256.0 | -21.38% |
| 2024-02 | $13.34 | $6.61 | $6.73 | 895,336.0 | +56.14% |
| 2024-01 | $8.67 | $6.80 | $1.87 | 328,619.0 | -6.69% |
Ideal Power Inc 주식 (IPWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.81 | $7.65 | $2.16 | 437,629.0 | -12.70% |
| 2023-11 | $9.35 | $7.43 | $1.92 | 171,404.0 | +19.14% |
| 2023-10 | $9.76 | $7.01 | $2.75 | 361,279.0 | -22.95% |
| 2023-09 | $11.00 | $9.51 | $1.49 | 274,929.0 | -4.01% |
| 2023-08 | $12.83 | $10.10 | $2.73 | 450,492.0 | -17.15% |
| 2023-07 | $12.73 | $10.62 | $2.11 | 364,079.0 | +3.31% |
| 2023-06 | $12.31 | $10.50 | $1.81 | 292,544.0 | +5.36% |
| 2023-05 | $11.50 | $8.41 | $3.09 | 332,665.0 | +12.22% |
| 2023-04 | $10.94 | $9.18 | $1.76 | 190,298.0 | -4.50% |
| 2023-03 | $12.33 | $9.30 | $3.03 | 385,405.0 | -13.06% |
| 2023-02 | $13.50 | $11.54 | $1.96 | 214,940.0 | -5.06% |
| 2023-01 | $13.90 | $10.10 | $3.80 | 339,375.0 | +18.32% |
1.82%
0.92%
자본화:
|
볼륨(24시간):