Italia markets open in 1 hour 1 minute

iPower Inc. (IPW)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,2300+0,1700 (+16,04%)
Alla chiusura: 04:00PM EDT
1,1250 -0,10 (-8,54%)
Dopo ore: 07:46PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,10001,23001,08001,23001,230016.700
30 giu 20221,06401,09001,00001,09001,090012.100
29 giu 20221,10001,12001,05001,09001,090010.000
28 giu 20221,14801,21001,08001,10001,100042.200
27 giu 20221,17001,24001,11001,15001,150025.400
24 giu 20221,12001,20001,08001,18001,180064.100
23 giu 20221,08001,14001,08001,12001,120021.800
22 giu 20221,12001,13001,07001,10001,100045.200
21 giu 20221,12001,14001,08001,12001,120058.400
17 giu 20221,01001,05001,01001,05001,050059.000
16 giu 20221,04001,04001,01001,01001,010031.400
15 giu 20221,03001,07001,02001,05001,050051.000
14 giu 20221,10001,11001,04001,04001,040035.600
13 giu 20221,14001,17001,10001,10001,100054.800
10 giu 20221,22001,24001,14001,16001,160047.100
09 giu 20221,27001,29001,23001,24001,240075.400
08 giu 20221,27001,30001,25001,29001,290063.100
07 giu 20221,17001,28001,17001,27001,270055.800
06 giu 20221,12001,20001,12001,18001,180075.700
03 giu 20221,22001,22001,07001,13001,130067.300
02 giu 20221,15001,17001,13001,17001,170036.800
01 giu 20221,17001,21001,12001,15001,150045.900
31 mag 20221,18001,21001,16001,19001,190033.500
27 mag 20221,15001,21001,15001,18001,180031.700
26 mag 20221,12001,15001,11001,15001,150021.800
25 mag 20221,14001,20501,11001,12001,120017.700
24 mag 20221,22001,22001,12001,13001,130026.000
23 mag 20221,28001,33701,15001,21001,210072.200
20 mag 20221,24001,24001,07001,14001,140026.500
19 mag 20221,18001,19001,12001,12001,120049.400
18 mag 20221,26001,26001,15001,18001,180049.300
17 mag 20221,35001,38001,21001,22001,2200238.500
16 mag 20221,18001,30001,14501,29001,2900172.600
13 mag 20221,22001,22001,08001,12001,120074.300
12 mag 20221,08001,12001,01001,09001,090041.200
11 mag 20221,12001,13301,03101,06501,065018.400
10 mag 20221,20001,27001,10801,12001,120085.800
09 mag 20221,29001,32001,10001,13001,1300106.300
06 mag 20221,25001,31001,15001,19001,190052.000
05 mag 20221,26001,29701,25001,25001,250052.800
04 mag 20221,30001,34001,23901,28001,280064.000
03 mag 20221,31001,32001,26001,28001,280080.000
02 mag 20221,33001,34001,24001,29001,290047.600
29 apr 20221,28001,33201,26001,29001,290065.400
28 apr 20221,32001,36001,28501,32001,320062.400
27 apr 20221,42001,42001,30001,33001,330021.800
26 apr 20221,44001,44001,35001,40001,400021.500
25 apr 20221,38001,44001,32001,42001,420044.600
22 apr 20221,33001,56001,33001,41001,410033.000
21 apr 20221,64001,65001,28001,42001,4200262.300
20 apr 20221,61001,67001,60001,61001,610017.300
19 apr 20221,60001,70001,60001,63001,630091.300
18 apr 20221,73001,73001,58001,60001,6000104.800
14 apr 20221,76001,76001,63001,65001,650020.200
13 apr 20221,70001,76001,61001,74001,7400111.800
12 apr 20221,82001,82001,60001,67001,670073.200
11 apr 20221,74001,79001,66101,77001,770020.100
08 apr 20221,73001,80001,70001,74001,740070.200
07 apr 20221,80001,80001,64701,70001,700019.400
06 apr 20221,73001,79001,56001,74001,7400127.500
05 apr 20221,65001,85001,62001,73001,730097.800
04 apr 20221,65001,74001,65001,69001,690044.500
01 apr 20221,75001,77001,57001,58001,580036.700
31 mar 20221,76001,82001,65001,68001,680031.000
30 mar 20221,79001,88001,69001,70001,700060.500
29 mar 20221,67001,80001,51001,76001,7600139.100
28 mar 20221,91002,00001,66001,77001,7700749.300
25 mar 20221,93002,07001,79001,90001,9000439.200
24 mar 20221,64001,82001,59001,75001,7500511.500
23 mar 20221,61001,76001,56001,65001,6500118.000
22 mar 20221,62001,69001,54201,55001,5500202.300
21 mar 20221,63001,69001,51001,54001,540093.900
18 mar 20221,50001,64001,47001,53001,5300189.500
17 mar 20221,38001,66001,37001,52001,520096.200
16 mar 20221,44001,50001,37001,41001,410099.000
15 mar 20221,59001,59001,32001,35001,3500389.500
14 mar 20221,79001,90001,60001,62001,6200242.400
11 mar 20221,78001,80501,60001,74001,7400114.100
10 mar 20221,39001,98001,35001,79001,79001.212.500
09 mar 20221,45001,51201,37001,44001,440036.100
08 mar 20221,35001,55001,31001,47001,4700121.200
07 mar 20221,31001,43001,27001,40001,400055.500
04 mar 20221,54001,54001,30001,39001,3900135.500
03 mar 20221,47001,55001,46001,53001,530031.800
02 mar 20221,56001,60001,37001,47001,4700158.500
01 mar 20221,50001,61001,49001,59001,590051.600
28 feb 20221,71001,71001,50001,50001,5000178.500
25 feb 20221,66001,76001,60001,71001,710043.900
24 feb 20221,45001,66801,41001,59001,590074.300
23 feb 20221,84001,84001,60001,60001,6000118.300
22 feb 20221,76001,96001,71201,85001,8500128.200
18 feb 20221,84001,96001,80001,88001,8800170.100
17 feb 20222,24002,33001,89001,90001,9000463.000
16 feb 20222,14002,30002,04002,20002,2000918.700
15 feb 20222,27002,35002,06002,27002,270021.980.100
14 feb 20221,90001,91001,53001,63001,6300596.500
11 feb 20221,97002,00001,85001,92001,920071.900
10 feb 20221,86402,02001,86401,96001,960065.600
09 feb 20221,98002,00001,86001,92001,9200218.600
08 feb 20221,82001,94001,79001,86001,860032.900
*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...