기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iPower Inc | IPW | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5899 | 0.58 | 0.645 | 0.609501 | 0.587501 |
IPW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.57 | 0.645 | 0.508 | 0.5492195 | 13,702 | 0.0395 | 6.93% |
1개월 | 0.503 | 0.645 | 0.40 | 0.4725281 | 24,056 | 0.1065 | 21.17% |
3개월 | 0.7399 | 0.825 | 0.40 | 0.5517701 | 20,134 | -0.1304 | -17.62% |
6개월 | 0.60 | 0.825 | 0.40 | 0.5629713 | 16,740 | 0.0095 | 1.58% |
1년 | 0.6033 | 1.45 | 0.40 | 0.7903139 | 19,712 | 0.0062 | 1.03% |
3년 | 5.66 | 10.7299 | 0.35 | 4.22 | 158,592 | -5.05 | -89.23% |
5년 | 5.66 | 10.7299 | 0.35 | 4.22 | 158,592 | -5.05 | -89.23% |
IPW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 0.587501 | 0.0505 | 9.40% | 0.537 | 0.59 | 0.537 | 22,381 |
08 5월(5) 2024 | 0.537 | 0.017 | 3.27% | 0.508 | 0.5485 | 0.508 | 23,635 |
07 5월(5) 2024 | 0.52 | -0.01 | -1.89% | 0.55 | 0.56325 | 0.52 | 12,199 |
04 5월(5) 2024 | 0.53 | 0.005 | 0.95% | 0.51 | 0.567 | 0.51 | 7,569 |
03 5월(5) 2024 | 0.525 | -0.045 | -7.89% | 0.57 | 0.57 | 0.52 | 2,727 |
02 5월(5) 2024 | 0.57 | 0.0327 | 6.09% | 0.56 | 0.57 | 0.52 | 5,560 |
01 5월(5) 2024 | 0.5373 | 0.0722 | 15.52% | 0.455 | 0.58 | 0.455 | 49,358 |
30 4월(4) 2024 | 0.4651 | 0.0076 | 1.66% | 0.4776 | 0.4899 | 0.46 | 18,259 |
27 4월(4) 2024 | 0.4575 | -0.0025 | -0.54% | 0.46 | 0.46 | 0.44 | 44,777 |
26 4월(4) 2024 | 0.46 | -0.0085 | -1.81% | 0.452 | 0.47 | 0.452 | 7,620 |
25 4월(4) 2024 | 0.4685 | 0.0167 | 3.70% | 0.4743 | 0.50 | 0.4161 | 57,896 |
24 4월(4) 2024 | 0.4518 | 0.0118 | 2.68% | 0.45 | 0.49 | 0.419201 | 29,861 |
23 4월(4) 2024 | 0.44 | 0.04 | 10.00% | 0.417 | 0.4495 | 0.40 | 28,201 |
20 4월(4) 2024 | 0.40 | -0.0005 | -0.12% | 0.4005 | 0.417 | 0.40 | 29,141 |
19 4월(4) 2024 | 0.4005 | -0.0495 | -11.00% | 0.424 | 0.45 | 0.40 | 48,536 |
18 4월(4) 2024 | 0.45 | -0.05 | -10.00% | 0.499 | 0.50 | 0.42 | 52,366 |
17 4월(4) 2024 | 0.50 | 0.0279 | 5.91% | 0.48 | 0.50 | 0.451 | 16,820 |
16 4월(4) 2024 | 0.4721 | 0.0013 | 0.28% | 0.4736 | 0.4935 | 0.44 | 3,111 |
13 4월(4) 2024 | 0.4708 | -0.0029 | -0.61% | 0.4654 | 0.4796 | 0.46 | 5,501 |
12 4월(4) 2024 | 0.4737 | -0.0213 | -4.30% | 0.503 | 0.5099 | 0.44 | 15,608 |
11 4월(4) 2024 | 0.495001 | 0.01428 | 2.97% | 0.477 | 0.51 | 0.46 | 5,931 |
10 4월(4) 2024 | 0.480725 | -0.02918 | -5.72% | 0.517 | 0.517 | 0.48 | 4,911 |