Stockscreener 앱 받기
4.82
3.21%
0.15
시간 외 거래:
5.10
0.28
+5.81%
Ideal Power Inc 주식 (IPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.13 | $4.70 | $0.43 | 184,283.0 | +3.21% |
| 2026-09-03 | $4.94 | $4.67 | $0.27 | 74,724.0 | -4.50% |
| 2026-09-02 | $4.93 | $4.72 | $0.215 | 82,713.0 | +3.16% |
| 2026-09-01 | $4.87 | $4.65 | $0.22 | 76,119.0 | -3.27% |
| 2026-08-31 | $4.93 | $4.65 | $0.28 | 120,344.0 | +4.48% |
| 2026-08-28 | $4.92 | $4.55 | $0.37 | 148,087.0 | -5.44% |
| 2026-08-27 | $5.18 | $4.72 | $0.46 | 128,127.0 | +1.64% |
| 2026-08-26 | $4.99 | $4.69 | $0.2999 | 99,366.0 | +3.83% |
| 2026-08-25 | $4.81 | $4.55 | $0.26 | 144,177.0 | +1.08% |
| 2026-08-24 | $4.76 | $4.40 | $0.36 | 155,394.0 | -2.11% |
| 2026-08-21 | $4.92 | $4.74 | $0.1845 | 63,996.0 | -0.84% |
| 2026-08-20 | $5.33 | $4.76 | $0.57 | 195,106.0 | -8.41% |
| 2026-08-19 | $5.27 | $4.70 | $0.57 | 267,657.0 | +6.73% |
| 2026-08-18 | $5.11 | $4.78 | $0.33 | 282,587.0 | -5.77% |
| 2026-08-17 | $5.36 | $4.97 | $0.39 | 315,858.0 | -0.57% |
| 2026-08-14 | $5.35 | $4.17 | $1.18 | 712,810.0 | +22.77% |
| 2026-08-13 | $5.25 | $4.14 | $1.11 | 543,895.0 | -2.74% |
| 2026-08-12 | $4.38 | $4.17 | $0.21 | 280,225.0 | +4.29% |
| 2026-08-11 | $4.44 | $4.17 | $0.2692 | 152,418.0 | -3.00% |
| 2026-08-10 | $4.60 | $4.24 | $0.36 | 182,911.0 | -4.20% |
| 2026-08-07 | $4.80 | $4.20 | $0.5999 | 136,504.0 | +5.85% |
| 2026-08-06 | $4.40 | $4.03 | $0.37 | 110,888.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.13 | $4.65 | $0.48 | 602,122.0 | -1.63% |
| 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% |
7.05%
자본화:
|
볼륨(24시간):