Stockscreener 앱 받기
5.6019
0.36%
0.0081
Ideal Power Inc 주식 (IPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.74 | $5.39 | $0.35 | 18,792.0 | +0.00% |
| 2025-10-31 | $5.62 | $5.36 | $0.2599 | 19,447.0 | +0.72% |
| 2025-10-30 | $5.76 | $5.25 | $0.5065 | 62,682.0 | +5.49% |
| 2025-10-29 | $5.66 | $5.28 | $0.38 | 28,008.0 | -5.71% |
| 2025-10-28 | $5.65 | $5.44 | $0.2098 | 16,308.0 | +0.18% |
| 2025-10-27 | $5.81 | $5.52 | $0.29 | 25,257.0 | -1.41% |
| 2025-10-24 | $5.77 | $5.43 | $0.34 | 49,409.0 | +1.98% |
| 2025-10-23 | $5.61 | $5.46 | $0.15 | 26,377.0 | +0.72% |
| 2025-10-22 | $5.61 | $5.45 | $0.16 | 16,707.0 | -0.36% |
| 2025-10-21 | $5.91 | $5.45 | $0.457 | 48,459.0 | -1.95% |
| 2025-10-20 | $5.95 | $5.57 | $0.3841 | 48,080.0 | -1.57% |
| 2025-10-17 | $5.75 | $5.18 | $0.5699 | 61,410.0 | +11.02% |
| 2025-10-16 | $5.39 | $5.04 | $0.35 | 99,311.0 | -1.52% |
| 2025-10-15 | $5.41 | $5.05 | $0.3598 | 129,899.0 | +3.86% |
| 2025-10-14 | $5.22 | $4.82 | $0.3949 | 82,519.0 | +2.64% |
| 2025-10-13 | $5.25 | $4.62 | $0.63 | 103,365.0 | +0.10% |
| 2025-10-10 | $5.43 | $4.82 | $0.6099 | 46,950.0 | -1.20% |
| 2025-10-09 | $5.33 | $4.90 | $0.43 | 72,706.0 | -1.39% |
| 2025-10-08 | $5.28 | $5.00 | $0.28 | 66,879.0 | -1.17% |
| 2025-10-07 | $5.54 | $5.09 | $0.451 | 43,726.0 | -5.89% |
| 2025-10-06 | $5.58 | $5.31 | $0.2655 | 28,186.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.74 | $5.39 | $0.35 | 18,792.0 | +0.00% |
| 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% |
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% |
0.29%
0.10%
자본화:
|
볼륨(24시간):