Italia markets closed

iPower Inc. (IPW)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,5010-0,0416 (-7,67%)
Al 11:51AM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20220,56050,56880,50100,50100,50105.043
05 dic 20220,52100,56900,50000,54300,543025.200
02 dic 20220,59000,59000,47100,49600,496026.300
01 dic 20220,49000,55000,48800,49000,490029.000
30 nov 20220,45200,49100,40500,48600,486033.600
29 nov 20220,41700,45200,37000,45200,452026.500
28 nov 20220,42700,44000,38600,39800,398020.700
25 nov 20220,44000,45000,40100,43400,434010.500
23 nov 20220,41000,45000,41000,43000,43009.600
22 nov 20220,41000,43200,39800,40000,400026.700
21 nov 20220,41000,41000,39500,39800,398010.200
18 nov 20220,43400,43400,40000,41000,410024.100
17 nov 20220,47000,47000,42600,43400,434026.000
16 nov 20220,47000,47200,43000,45000,450048.300
15 nov 20220,37000,58000,36000,45000,4500391.300
14 nov 20220,59300,59900,55000,56800,568070.800
11 nov 20220,58800,60600,56000,56000,560043.000
10 nov 20220,55100,60200,55100,56000,560015.200
09 nov 20220,57500,61200,53000,54000,540023.100
08 nov 20220,62000,63500,57500,57500,575055.900
07 nov 20220,64300,70000,62000,62000,62005.600
04 nov 20220,62000,70000,62000,64300,643023.100
03 nov 20220,60600,65000,60600,64000,64009.100
02 nov 20220,63500,67000,60100,62700,627011.600
01 nov 20220,68300,68300,61800,61800,618024.200
31 ott 20220,59000,67000,59000,61300,613012.000
28 ott 20220,61000,68000,59000,59800,598014.300
27 ott 20220,60600,62500,56600,61200,612042.200
26 ott 20220,61000,64000,58000,58000,580035.000
25 ott 20220,59000,67700,59000,65000,650033.500
24 ott 20220,61700,61700,56000,60000,600069.000
21 ott 20220,58000,61500,55600,58800,588018.900
20 ott 20220,73000,73000,60000,60000,60009.200
19 ott 20220,66000,73000,66000,68500,685020.600
18 ott 20220,67000,68000,61500,65400,654014.200
17 ott 20220,56200,67000,56200,65000,650030.800
14 ott 20220,55500,60000,54100,57900,579037.000
13 ott 20220,65000,66000,52800,52800,5280111.300
12 ott 20220,72100,72100,65800,65800,658021.600
11 ott 20220,71200,75000,69000,71000,710010.100
10 ott 20220,69300,74700,68900,69000,690017.400
07 ott 20220,81100,82000,69200,69200,692052.400
06 ott 20220,74000,77700,70200,74000,74008.800
05 ott 20220,70400,73000,70400,72000,720014.400
04 ott 20220,69400,78300,66700,72500,725028.000
03 ott 20220,70600,71600,62000,69400,694020.400
30 set 20220,70600,72800,67100,67100,671018.400
29 set 20220,83000,83000,70000,70000,700063.200
28 set 20220,94000,94000,75000,80000,8000144.000
27 set 20221,00001,06000,92001,02501,025094.900
26 set 20220,86000,99900,85900,91900,919071.200
23 set 20220,79700,85000,79500,85000,850032.700
22 set 20220,83000,83100,79000,79700,797057.100
21 set 20220,88500,90000,83200,84300,843063.600
20 set 20220,88100,95700,85000,86000,860061.700
19 set 20220,90000,95100,86000,91300,913031.700
16 set 20221,12001,12000,90300,90300,9030135.600
15 set 20220,93001,04700,92000,94100,941045.700
14 set 20221,01001,05000,96000,97000,970028.200
13 set 20221,08001,11001,01001,04001,040020.000
12 set 20221,07001,19001,05001,12001,120034.500
09 set 20221,01701,08000,99701,06001,060034.800
08 set 20221,00001,08000,97000,99700,997029.900
07 set 20221,09001,09000,97001,00001,000013.100
06 set 20221,08001,08001,00001,01001,010018.500
02 set 20220,95001,04000,95001,04001,040040.300
01 set 20221,01001,05701,01001,02001,020016.900
31 ago 20221,05001,06001,03001,03001,030020.700
30 ago 20221,05001,08001,05001,05001,050027.000
29 ago 20221,13001,13001,05001,05001,050031.200
26 ago 20221,10001,12001,05001,07001,070048.500
25 ago 20221,09001,11001,05001,10001,100011.000
24 ago 20221,11001,14001,05001,07001,070076.300
23 ago 20221,05001,07501,05001,06001,060022.400
22 ago 20221,11001,12001,06001,06001,060026.500
19 ago 20221,15001,20001,07501,08001,080080.800
18 ago 20221,16001,20001,14001,20001,200032.900
17 ago 20221,19001,19001,12001,14001,140022.000
16 ago 20221,15001,19001,10001,13001,130065.300
15 ago 20221,16001,36001,13001,15001,1500285.600
12 ago 20221,21001,23001,19001,19001,190015.000
11 ago 20221,25001,25001,16001,23001,230055.000
10 ago 20221,24801,25001,21801,23001,230012.300
09 ago 20221,25001,25001,24001,24001,240012.200
08 ago 20221,24001,25001,23001,25001,250022.000
05 ago 20221,25001,25001,23101,25001,25007.100
04 ago 20221,25001,25001,21001,25001,250014.300
03 ago 20221,25001,25001,21001,25001,250097.300
02 ago 20221,22001,25001,21001,25001,250038.800
01 ago 20221,18001,24001,17001,22001,220013.700
29 lug 20221,24001,24001,13901,18001,180012.000
28 lug 20221,18001,25001,16001,24001,240021.000
27 lug 20221,14001,17001,01001,15001,15009.400
26 lug 20221,07001,12001,03401,09001,090031.600
25 lug 20221,20001,25001,12001,15001,150022.400
22 lug 20221,23001,34001,22001,23001,230015.900
21 lug 20221,40001,40001,21001,33001,330021.300
20 lug 20221,20301,24001,16001,22001,220034.000
19 lug 20221,25001,25001,16001,19501,19506.900
18 lug 20221,18001,23501,12001,20001,200033.800
*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...