Stockscreener 앱 받기
3.21
1.58%
0.05
시간 외 거래:
3.25
0.04
+1.25%
Ideal Power Inc 주식 (IPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $3.31 | $3.05 | $0.26 | 171,351.0 | +1.58% |
| 2026-10-14 | $3.43 | $3.10 | $0.33 | 141,972.0 | -7.87% |
| 2026-10-13 | $3.53 | $3.35 | $0.18 | 130,843.0 | -2.28% |
| 2026-10-12 | $3.73 | $3.45 | $0.275 | 215,189.0 | -2.77% |
| 2026-10-09 | $3.78 | $3.58 | $0.20 | 231,695.0 | -2.17% |
| 2026-10-08 | $3.98 | $3.65 | $0.33 | 137,828.0 | -4.65% |
| 2026-10-07 | $3.91 | $3.80 | $0.11 | 94,227.0 | -2.03% |
| 2026-10-06 | $4.15 | $3.95 | $0.1985 | 65,479.0 | +0.00% |
| 2026-10-05 | $4.02 | $3.87 | $0.1494 | 89,615.0 | -2.47% |
| 2026-10-02 | $4.20 | $4.00 | $0.198 | 92,853.0 | +2.02% |
| 2026-10-01 | $4.00 | $3.87 | $0.13 | 53,540.0 | +1.02% |
| 2026-09-30 | $4.05 | $3.92 | $0.13 | 56,434.0 | -1.01% |
| 2026-09-29 | $4.04 | $3.86 | $0.18 | 88,911.0 | +0.51% |
| 2026-09-28 | $4.04 | $3.85 | $0.19 | 129,092.0 | -1.99% |
| 2026-09-25 | $4.14 | $3.89 | $0.25 | 124,489.0 | +3.33% |
| 2026-09-24 | $4.08 | $3.86 | $0.218 | 150,806.0 | -3.94% |
| 2026-09-23 | $4.37 | $4.01 | $0.36 | 273,878.0 | -4.69% |
| 2026-09-22 | $4.66 | $4.18 | $0.48 | 365,030.0 | -0.23% |
| 2026-09-21 | $4.38 | $4.06 | $0.325 | 156,626.0 | +5.96% |
| 2026-09-18 | $4.15 | $3.78 | $0.37 | 474,537.0 | +2.03% |
| 2026-09-17 | $4.25 | $3.94 | $0.305 | 387,291.0 | +1.54% |
| 2026-09-16 | $4.27 | $3.80 | $0.47 | 607,400.0 | -7.38% |
| 2026-09-15 | $4.39 | $4.06 | $0.335 | 283,738.0 | -3.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.20 | $3.05 | $1.15 | 1,424,592.0 | -18.32% |
| 2026-09 | $5.17 | $3.78 | $1.40 | 4,346,038.0 | -19.80% |
| 2026-08 | $5.36 | $3.68 | $1.68 | 4,453,164.0 | +32.43% |
| 2026-07 | $5.69 | $3.28 | $2.41 | 3,530,094.0 | -30.97% |
| 2026-06 | $8.18 | $4.77 | $3.41 | 12,806,577.0 | -27.96% |
| 2026-05 | $9.30 | $3.52 | $5.78 | 26,640,779.0 | +94.76% |
| 2026-04 | $5.17 | $2.75 | $2.42 | 5,944,596.0 | +34.98% |
| 2026-03 | $3.74 | $2.65 | $1.09 | 1,032,451.0 | -21.06% |
| 2026-02 | $5.45 | $2.62 | $2.83 | 2,274,093.0 | -28.80% |
| 2026-01 | $5.10 | $2.83 | $2.27 | 2,607,699.0 | +62.94% |
Ideal Power Inc 주식 (IPWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.50 | $2.76 | $1.74 | 1,559,773.0 | -22.00% |
| 2025-11 | $5.77 | $3.53 | $2.24 | 1,237,399.0 | -33.16% |
| 2025-10 | $5.95 | $4.62 | $1.33 | 1,191,724.0 | +11.75% |
| 2025-09 | $6.90 | $4.74 | $2.16 | 1,248,535.0 | -4.20% |
| 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% |
7.51%
5.60%
자본화:
|
볼륨(24시간):