Italia Markets closed

iPower Inc. (IPW)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6600+0,0400 (+2,47%)
Alla chiusura: 04:00PM EDT
1,7000 +0,04 (+2,41%)
Dopo ore: 04:54PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,71001,73501,62001,66001,6600108.776
25 lug 20241,72001,75501,62001,62001,6200108.200
24 lug 20241,78001,84001,70001,73001,730062.200
23 lug 20241,75001,84001,67001,82001,8200157.000
22 lug 20241,76001,83001,68001,74001,7400232.700
19 lug 20241,78001,79301,69001,73001,730094.000
18 lug 20241,80001,83001,71001,79001,7900177.100
17 lug 20242,00002,00001,79001,80001,8000150.200
16 lug 20241,89002,07301,76001,97001,9700426.200
15 lug 20241,82001,83001,69501,83001,8300213.400
12 lug 20241,79001,90001,71001,83001,8300304.900
11 lug 20241,64001,75001,62101,74001,7400196.700
10 lug 20241,61001,75001,60001,67001,6700202.200
09 lug 20241,74001,78001,64001,68001,6800217.000
08 lug 20241,76001,81301,68001,76001,7600224.600
05 lug 20241,82001,88001,73001,81001,8100125.400
03 lug 20241,75001,89001,74001,84001,8400129.600
02 lug 20241,94001,94301,70001,77001,7700255.000
01 lug 20242,06002,09001,86001,90501,9050338.600
28 giu 20241,90002,09001,86002,08002,0800222.000
27 giu 20241,74001,90001,71001,86001,8600171.600
26 giu 20241,80001,82001,67001,71001,7100204.200
25 giu 20241,93002,01001,71001,74001,7400460.800
24 giu 20241,76002,00001,65001,86001,8600357.700
21 giu 20241,83001,87201,73201,83001,8300294.700
20 giu 20242,01002,13801,75001,85001,8500503.100
18 giu 20242,21002,44001,92002,00002,0000927.700
17 giu 20242,49002,60001,85002,09002,09001.498.600
14 giu 20243,26003,65002,80303,30003,30001.146.300
13 giu 20242,62003,43002,57103,08003,08001.384.100
12 giu 20242,55003,09902,47002,52002,5200706.200
11 giu 20242,58002,70002,41002,64002,6400243.000
10 giu 20242,49002,75002,46002,60002,6000615.900
07 giu 20242,15002,47002,11002,45002,4500556.800
06 giu 20242,38002,46502,09502,13002,13001.147.600
05 giu 20242,53002,65002,35002,38002,3800225.300
04 giu 20242,75002,88002,50002,55002,5500404.800
03 giu 20242,33002,98002,31002,79002,79001.239.400
31 mag 20242,40002,50002,25002,33002,3300411.100
30 mag 20242,19002,58002,19002,38002,3800544.700
29 mag 20242,04002,40001,88702,32002,3200659.100
28 mag 20242,33002,67002,05002,09002,09001.779.500
24 mag 20241,60002,06001,57502,03002,03001.362.500
23 mag 20241,30001,75001,30001,49001,4900613.200
22 mag 20241,58001,58001,35001,40001,4000486.100
21 mag 20241,96002,01701,26001,58001,58001.624.300
20 mag 20242,93002,98002,02002,05002,05002.171.200
17 mag 20241,55003,48001,52002,89002,890011.054.800
16 mag 20241,27001,57001,15001,46001,46001.643.500
15 mag 20241,07001,59001,07001,26001,26008.975.100
14 mag 20240,72000,91000,70000,88400,8840292.200
13 mag 20240,64700,73500,64700,70000,700034.800
10 mag 20240,61700,67000,61700,65900,659025.000
09 mag 20240,59000,64500,58000,61000,610012.800
08 mag 20240,53700,59000,53700,58800,588022.400
07 mag 20240,50800,54900,50800,53700,537023.600
06 mag 20240,55000,56300,52000,52000,520012.200
03 mag 20240,51000,56700,51000,53000,53007.600
02 mag 20240,57000,57000,52000,52500,52502.800
01 mag 20240,56000,57000,52000,57000,57005.600
30 apr 20240,46500,58000,46500,53700,537049.400
29 apr 20240,46000,49000,46000,46500,465018.400
26 apr 20240,46000,46000,44000,45800,458044.800
25 apr 20240,45200,47000,45200,46000,46007.600
24 apr 20240,47400,50000,41600,46900,469057.900
23 apr 20240,45000,49000,41900,45200,452029.900
22 apr 20240,41700,45000,40000,44000,440028.200
19 apr 20240,40100,41700,40000,40000,400029.100
18 apr 20240,42400,45000,40000,40100,401048.500
17 apr 20240,49900,49900,42000,45000,450052.400
16 apr 20240,48000,50000,45100,50000,500016.800
15 apr 20240,47400,49400,44000,47200,47203.100
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
*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...