Premium
iPower Inc (IPW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -11.7408906883 | 2.47 | 2.67 | 1.9101 | 1093053 | 2.49528225 | CS |
| 4 | -1.7 | -43.8144329897 | 3.88 | 4.25 | 1.9101 | 668437 | 2.99930758 | CS |
| 12 | 0.89 | 68.992248062 | 1.29 | 4.58 | 0.444 | 1210926 | 1.50771743 | CS |
| 26 | -7.81 | -78.1781781782 | 9.99 | 10.19 | 0.444 | 777672 | 2.00113306 | CS |
| 52 | 1.5685 | 256.500408831 | 0.6115 | 29.1 | 0.44 | 692624 | 1.59171146 | CS |
| 156 | 1.1912 | 120.469255663 | 0.9888 | 29.1 | 0.4 | 374044 | 1.56584295 | CS |
| 260 | -4.92 | -69.2957746479 | 7.1 | 29.1 | 0.35 | 307582 | 2.25533338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 2.1 | -0.48 | -18.60 | 2.1 | 2.4049999 | 2.05 | 848747 |
| 1782426900 | 2.58 | 0.2 | 8.40 | 2.38 | 2.67 | 2.2799999 | 4268797 |
| 1782340500 | 2.38 | -0.08 | -3.25 | 2.42 | 2.49 | 2.33 | 133900 |
| 1782254100 | 2.46 | 0.03 | 1.23 | 2.37 | 2.4749 | 2.3 | 108230 |
| 1782167700 | 2.43 | -0.12 | -4.71 | 2.47 | 2.49 | 2.4 | 105593 |
| 1781822100 | 2.55 | 0.05 | 2.00 | 2.5 | 2.56 | 2.25 | 263322 |
| 1781735700 | 2.5 | -0.21 | -7.75 | 2.63 | 2.65 | 2.46 | 193507 |
| 1781649300 | 2.71 | -0.06 | -2.17 | 2.71 | 2.7799999 | 2.55 | 188675 |
| 1781562900 | 2.77 | -0.27 | -8.88 | 2.98 | 2.98 | 2.6601 | 241298 |
| 1781303700 | 3.04 | -0.18 | -5.59 | 3.17 | 3.34 | 2.85 | 576909 |
| 1781217300 | 3.22 | -0.07 | -2.13 | 3.13 | 3.22 | 2.9 | 656610 |
| 1781130900 | 3.29 | -0.48 | -12.73 | 3.41 | 3.53 | 2.97 | 1187152 |
| 1781044500 | 3.77 | 0.46 | 13.90 | 3.35 | 4.25 | 3.11 | 2279214 |
| 1780958100 | 3.31 | 0.27 | 8.88 | 3.02 | 3.48 | 2.8301 | 431293 |
| 1780698900 | 3.04 | -0.2 | -6.17 | 3.21 | 3.24 | 2.92 | 108254 |
| 1780612500 | 3.24 | -0.2 | -5.81 | 3.62 | 3.65 | 2.8501 | 470827 |
| 1780526100 | 3.44 | -0.2 | -5.49 | 3.66 | 3.69 | 3.27 | 117309 |
| 1780439700 | 3.64 | -0.47 | -11.44 | 4.0199999 | 4.055 | 3.625 | 153807 |
| 1780353300 | 4.11 | 0.26 | 6.75 | 3.88 | 4.2299 | 3.85 | 366851 |
| 1780094100 | 3.85 | -0.42 | -9.84 | 4.19 | 4.19 | 3.8 | 170083 |
| 1780007700 | 4.2699999 | 0.43 | 11.20 | 3.84 | 4.49 | 3.8 | 316035 |
| 1779921300 | 3.84 | -0.08 | -2.04 | 3.86 | 3.9996 | 3.7733 | 75663 |
| 1779834900 | 3.92 | -0.35 | -8.20 | 4.24 | 4.3099999 | 3.855 | 162272 |
| 1779489300 | 4.2699999 | 0.24 | 5.88 | 4.15 | 4.58 | 3.93 | 239177 |
| 1779402900 | 4.0328 | -0.61 | -13.09 | 3.7484 | 4.191192 | 3.552 | 100412 |
| 1779316500 | 4.64 | -1.72 | -27.03 | 4.2392 | 4.832 | 4.16 | 146301 |
| 1779230100 | 6.3592 | -0.52 | -7.55 | 6.8632 | 6.9376 | 6.2 | 82912 |
| 1779143700 | 6.8784 | 0.2 | 2.98 | 6.88 | 7.4384 | 6.4896 | 61265 |
| 1778884500 | 6.6792 | -0.76 | -10.23 | 7.04 | 7.2 | 6.3712 | 84988 |
| 1778798100 | 7.44 | 0.91 | 13.98 | 6.32 | 7.72 | 6.1608 | 270389 |
| 1778711700 | 6.5272 | 0.29 | 4.62 | 6.284 | 6.5432 | 6.0488 | 100233 |
| 1778625300 | 6.2392 | 0.2 | 3.30 | 6.24 | 6.4 | 6.08 | 28864 |
| 1778538900 | 6.04 | -0.48 | -7.31 | 6.24 | 6.732 | 6.04 | 114759 |
| 1778279700 | 6.516 | 0.04 | 0.56 | 6.572 | 6.5992 | 6.0488 | 48615 |
| 1778193300 | 6.48 | -0.17 | -2.53 | 6.72 | 6.72 | 6.44 | 41558 |
| 1778106900 | 6.648 | -0.07 | -1.07 | 6.72 | 7.76 | 6.408 | 152599 |
| 1778020500 | 6.72 | -0.55 | -7.51 | 7.2 | 7.2 | 6.6416 | 31986 |
| 1777934100 | 7.2656 | -0.08 | -1.08 | 7.352 | 7.3592 | 6.8848 | 39257 |
| 1777674900 | 7.3448 | 0.35 | 5.05 | 7.1992 | 7.92 | 6.8 | 106142 |
| 1777588500 | 6.992 | -0.62 | -8.13 | 7.44 | 7.68 | 6.64 | 44472 |
| 1777502100 | 7.6104 | 0.36 | 5.01 | 7.2912 | 7.9784 | 7.2 | 58532 |
| 1777415700 | 7.2472 | -0.63 | -8.03 | 7.736 | 7.776 | 7.04 | 47285 |
| 1777329300 | 7.88 | -0.36 | -4.37 | 8.16 | 8.4 | 7.84 | 37848 |
| 1777070100 | 8.24 | -0.32 | -3.74 | 8.32 | 8.4 | 7.92 | 59831 |
| 1776983700 | 8.56 | -0.4 | -4.46 | 8.8 | 8.88 | 8 | 98918 |
| 1776897300 | 8.96 | 0.96 | 12.00 | 8.4 | 9.84 | 7.9248 | 253258 |
| 1776810900 | 8 | -0.48 | -5.66 | 8.32 | 8.4768 | 7.7808 | 71549 |
| 1776724500 | 8.48 | -0.72 | -7.83 | 8.96 | 8.96 | 8.16 | 150490 |
| 1776465300 | 9.2 | 0.4 | 4.55 | 9.52 | 10.64 | 8.48 | 771727 |
| 1776378900 | 8.8 | -0.24 | -2.65 | 8.96 | 9.1199999 | 8.48 | 154569 |
| 1776292500 | 9.0399999 | -0.08 | -0.88 | 8.88 | 9.2696 | 8.32 | 77876 |
| 1776206100 | 9.1199999 | 0.4 | 4.59 | 8.24 | 9.9192 | 8.24 | 225317 |
| 1776119700 | 8.72 | -0.16 | -1.80 | 8.32 | 9.36 | 8.32 | 146022 |
| 1775860500 | 8.88 | -0.16 | -1.77 | 8.96 | 9.0399999 | 8.4 | 74594 |
| 1775774100 | 9.0399999 | -1.28 | -12.40 | 9.28 | 9.44 | 8.48 | 140681 |
| 1775687700 | 10.32 | 0.08 | 0.78 | 10.64 | 11.76 | 10.08 | 3185511 |
| 1775601300 | 10.24 | -0.88 | -7.91 | 10.32 | 10.44 | 9.84 | 25154 |
| 1775514900 | 11.12 | 0.32 | 2.96 | 10.32 | 11.36 | 9.76 | 37345 |
| 1775169300 | 10.8 | -0.64 | -5.59 | 10.88 | 11.2808 | 10.48 | 129914 |
| 1775082900 | 11.44 | 0.32 | 2.88 | 11.92 | 12.4 | 10.8 | 518508 |
| 1774996500 | 11.12 | 0.32 | 2.96 | 10.4 | 11.6 | 9.72 | 136804 |
| 1774910100 | 10.8 | -0.29 | -2.60 | 11.28 | 11.28 | 10.48 | 3192 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
