Italia markets closed

Ideal Power Inc. (IPWR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,68+0,18 (+2,40%)
In data: 12:52PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20247,547,757,547,687,684.920
25 apr 20247,537,847,327,507,5023.600
24 apr 20247,747,747,477,477,476.500
23 apr 20247,628,027,627,907,9016.200
22 apr 20247,007,597,007,597,5926.800
19 apr 20247,217,476,926,956,9541.500
18 apr 20247,737,747,217,227,2233.100
17 apr 20247,658,077,557,617,6129.600
16 apr 20247,748,067,517,967,9638.600
15 apr 20248,008,047,517,707,7031.800
12 apr 20248,248,307,667,947,9434.000
11 apr 20248,148,387,978,148,1433.000
10 apr 20248,268,327,828,048,0455.900
09 apr 20248,208,567,998,258,259.300
08 apr 20248,178,247,838,018,0113.900
05 apr 20247,818,437,817,957,9523.000
04 apr 20248,408,407,707,937,9342.400
03 apr 20248,248,438,108,138,1324.500
02 apr 20248,438,508,008,208,2017.300
01 apr 20248,999,008,338,518,5141.500
28 mar 20248,869,308,738,908,9031.300
27 mar 20247,749,157,698,868,86104.500
26 mar 20248,108,897,507,757,75344.400
25 mar 20249,129,338,158,158,15104.300
22 mar 202410,0010,159,119,349,3457.200
21 mar 202410,6011,409,8510,1310,1359.300
20 mar 202410,3711,2110,2510,6510,6521.500
19 mar 202411,6411,6410,5010,5510,5525.600
18 mar 202411,7412,5111,2111,2111,2117.400
15 mar 202411,2512,1011,2111,6511,6523.000
14 mar 202412,0112,1011,0511,0511,0536.900
13 mar 202413,2213,2512,0112,1112,1114.300
12 mar 202413,0013,3312,5913,1013,1017.100
11 mar 202412,5513,1112,5512,7512,7515.500
08 mar 202412,1813,6812,1812,5912,5939.000
07 mar 202412,4013,9812,2813,3813,3858.600
06 mar 202411,7412,4811,4512,4012,4030.600
05 mar 202410,9411,7210,9111,6111,6132.600
04 mar 202411,0111,8010,6511,7211,7218.500
01 mar 202410,9511,4310,1911,0111,0135.100
29 feb 202412,0012,9711,1311,3211,3280.900
28 feb 202410,7712,1110,7711,6011,6031.500
27 feb 202410,8911,2710,6410,8610,8620.200
26 feb 202410,3811,1810,3810,7610,7630.200
23 feb 202411,2812,409,6610,3210,3296.400
22 feb 202411,0113,3411,0111,3811,38265.700
21 feb 20248,2210,997,9710,5110,51135.600
20 feb 20246,809,236,807,707,7098.700
16 feb 20246,907,126,616,806,809.700
15 feb 20247,157,316,906,906,9024.300
14 feb 20246,937,246,857,027,0222.400
13 feb 20247,257,256,777,057,058.700
12 feb 20247,227,457,207,367,3611.800
09 feb 20247,117,317,107,177,1714.500
08 feb 20247,257,257,037,157,1514.000
07 feb 20247,287,407,287,357,355.400
06 feb 20247,257,447,257,357,355.900
05 feb 20247,457,467,217,277,275.800
02 feb 20247,407,707,407,557,5511.200
01 feb 20247,357,577,067,317,315.700
31 gen 20247,437,687,217,257,2519.500
30 gen 20247,087,397,037,097,0914.200
29 gen 20247,007,466,957,257,2520.700
26 gen 20247,177,287,007,017,0131.600
25 gen 20247,057,387,047,107,1010.000
24 gen 20247,317,536,806,906,9031.000
23 gen 20247,497,747,377,377,378.000
22 gen 20247,708,077,547,567,567.400
19 gen 20247,457,807,307,807,8023.400
18 gen 20247,757,857,317,447,4415.800
17 gen 20248,008,247,747,747,7421.200
16 gen 20247,748,327,728,008,0020.200
12 gen 20247,807,917,727,917,913.700
11 gen 20247,987,987,687,817,817.100
10 gen 20248,228,257,817,937,939.900
09 gen 20248,198,337,938,158,159.800
08 gen 20248,398,397,908,088,0811.100
05 gen 20248,258,677,977,977,9717.800
04 gen 20247,708,487,708,428,4217.000
03 gen 20247,927,927,507,747,7417.200
02 gen 20247,808,027,707,757,7512.000
29 dic 20237,998,177,657,777,7741.100
28 dic 20238,138,357,707,997,9942.500
27 dic 20238,268,688,138,218,2122.000
26 dic 20238,598,948,358,388,3837.000
22 dic 20238,628,698,438,498,4916.900
21 dic 20238,618,638,318,508,5013.900
20 dic 20238,918,998,508,748,7417.300
19 dic 20239,679,758,838,998,9947.800
18 dic 20238,089,817,999,679,6750.300
15 dic 20238,068,077,747,767,7629.400
14 dic 20238,458,458,008,058,0530.100
13 dic 20238,738,738,258,268,2621.500
12 dic 20238,258,578,108,388,388.400
11 dic 20238,738,738,198,398,398.300
08 dic 20239,129,228,598,638,6310.400
07 dic 20238,809,578,709,219,214.600
06 dic 20239,409,709,029,399,3919.100
05 dic 20238,959,208,719,109,107.300
04 dic 20238,989,058,758,878,873.700
*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...