Italia Markets closed

iPower Inc. (IPW)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,4708+0,0098 (+2,13%)
Alla chiusura: 04:00PM EDT
0,4870 +0,02 (+3,44%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 20240,48000,48000,47000,47100,47105.500
11 apr 20240,50300,51000,44000,47400,474015.600
10 apr 20240,47700,51000,46000,49500,49505.900
09 apr 20240,51700,51700,48000,48100,48105.500
08 apr 20240,50000,54800,46000,51000,510018.200
05 apr 20240,47100,49900,44000,44000,440024.800
04 apr 20240,50400,50400,47000,49000,490010.800
03 apr 20240,49000,53300,45000,48000,480074.400
02 apr 20240,53100,53100,49000,51800,518025.600
01 apr 20240,54300,54300,51900,51900,51904.600
28 mar 20240,53100,57500,53000,53000,53006.100
27 mar 20240,57000,57000,52500,57000,57007.500
26 mar 20240,55000,58300,51900,57500,57503.600
25 mar 20240,51000,55200,50000,51800,518022.400
22 mar 20240,50000,51300,50000,50900,509014.800
21 mar 20240,54000,55000,50000,51000,510044.100
20 mar 20240,60000,60000,50000,56000,56005.400
19 mar 20240,60100,63300,50000,55800,558032.300
18 mar 20240,63500,64600,61600,62000,62009.200
15 mar 20240,64600,64600,61600,62100,62106.500
14 mar 20240,64000,65300,61600,65300,653016.900
13 mar 20240,69500,70500,66000,66700,667011.100
12 mar 20240,69300,69500,65800,66000,660011.900
11 mar 20240,74000,74000,69100,69200,692010.400
08 mar 20240,70000,71400,68000,68100,68103.200
07 mar 20240,64500,76000,64500,70000,700023.100
06 mar 20240,75000,75000,64500,64500,645031.200
05 mar 20240,67500,73400,67500,69700,697030.500
04 mar 20240,73500,73500,67100,69600,69603.200
01 mar 20240,73300,77900,72000,72000,72003.700
29 feb 20240,73000,80000,73000,74200,74203.800
28 feb 20240,67800,79000,67800,75000,750020.500
27 feb 20240,65500,68200,64600,67700,67706.600
26 feb 20240,70100,72500,64500,64500,645013.800
23 feb 20240,74500,74500,70500,70500,70503.900
22 feb 20240,80000,82500,73900,74000,740033.500
21 feb 20240,74000,77200,73500,74100,741019.500
20 feb 20240,77700,80000,69000,69000,690071.700
16 feb 20240,66000,75000,66000,70200,702017.900
15 feb 20240,74000,74000,66000,66000,660029.400
14 feb 20240,62000,75000,59000,74000,740055.100
13 feb 20240,59100,60000,59000,59000,59003.200
12 feb 20240,59500,61700,59000,59000,590016.300
09 feb 20240,59000,59000,55000,58900,58908.700
08 feb 20240,52000,56500,52000,56000,560010.200
07 feb 20240,60000,60000,53000,55000,550013.800
06 feb 20240,55800,59000,53500,56800,56808.000
05 feb 20240,54000,54000,53000,53900,53906.600
02 feb 20240,51900,54000,51900,53900,539012.200
01 feb 20240,54600,55700,53000,53000,53007.400
31 gen 20240,59000,59000,54000,56900,56908.300
30 gen 20240,51000,59000,51000,53700,53707.400
29 gen 20240,52000,52000,48900,49000,49004.100
26 gen 20240,52800,52800,46000,52500,525022.400
25 gen 20240,51000,55000,51000,55000,55001.900
24 gen 20240,57000,57000,50000,55000,550010.000
23 gen 20240,51400,56000,51400,54100,54104.900
22 gen 20240,52000,54100,51000,53000,530010.300
19 gen 20240,53900,55000,53000,53000,53005.800
18 gen 20240,53000,58000,53000,55500,55506.700
17 gen 20240,59400,62000,55000,58600,58604.800
16 gen 20240,63300,63300,59000,62000,62006.100
12 gen 20240,61000,64000,59000,63900,639016.600
11 gen 20240,67000,67000,60000,61000,61007.100
10 gen 20240,64300,66000,60000,65700,657029.500
09 gen 20240,57000,67000,57000,62300,623030.200
08 gen 20240,48200,66800,46800,64500,6450210.800
05 gen 20240,46600,50000,46600,46800,46801.800
04 gen 20240,47000,47000,45200,46400,46402.800
03 gen 20240,47200,47200,43000,46300,46308.100
02 gen 20240,45000,47500,45000,47000,47005.300
29 dic 20230,49000,49000,45000,45000,45008.700
28 dic 20230,47300,50000,45000,45000,450094.100
27 dic 20230,49000,50000,45000,45000,450016.900
26 dic 20230,50000,51000,49900,50000,500016.400
22 dic 20230,45000,50400,45000,50000,50008.400
21 dic 20230,51000,51500,46300,50800,50804.300
20 dic 20230,52000,52000,49000,50800,50808.700
19 dic 20230,51000,51000,50000,50300,50302.900
18 dic 20230,54000,54000,49300,50200,502017.400
15 dic 20230,54300,54300,47000,50000,50005.100
14 dic 20230,45000,53000,45000,51700,517010.500
13 dic 20230,51000,52000,49000,52000,52008.900
12 dic 20230,50400,51000,50000,50000,500010.200
11 dic 20230,55000,56700,50000,52000,520018.200
08 dic 20230,55000,55400,55000,55000,55002.800
07 dic 20230,56800,59000,55000,55800,55805.900
06 dic 20230,56000,56300,56000,56300,56305.000
05 dic 20230,55000,59000,55000,56000,56005.800
04 dic 20230,55000,59800,55000,56400,564013.500
01 dic 20230,60600,62000,54000,61000,61008.500
30 nov 20230,58000,62000,58000,60500,60504.200
29 nov 20230,59100,59100,55400,55400,55403.800
28 nov 20230,56000,58000,56000,58000,58001.700
27 nov 20230,55600,62000,55600,57600,57605.200
24 nov 20230,56000,56000,56000,56000,56006.000
22 nov 20230,60000,60000,57000,57000,57001.400
21 nov 20230,54000,57800,54000,57800,57804.900
20 nov 20230,55100,55100,54000,54100,54104.000
17 nov 20230,53000,65000,53000,53500,53506.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...