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 | -0.084288 | -11.2534045394 | 0.749 | 0.749 | 0.6629 | 48318 | 0.70425407 | CS |
| 4 | -0.290288 | -30.3966492147 | 0.955 | 1.02 | 0.6629 | 77391 | 0.82064168 | CS |
| 12 | -0.185288 | -21.7985882353 | 0.85 | 1.1 | 0.5519 | 171464 | 0.7893713 | CS |
| 26 | -0.695288 | -51.1241176471 | 1.36 | 2.36 | 0.5519 | 260000 | 1.38241731 | CS |
| 52 | 0.064712 | 10.7853333333 | 0.6 | 3.65 | 0.4 | 327957 | 1.79837823 | CS |
| 156 | -1.195288 | -64.2627956989 | 1.86 | 3.65 | 0.35 | 168483 | 1.78240803 | CS |
| 260 | -4.995288 | -88.2559717314 | 5.66 | 10.7299 | 0.35 | 213470 | 3.25221986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.664712 | -0.045088 | -6.35 | 0.6899999 | 0.6899999 | 0.630001 | 61844 |
| 1738884900 | 0.7098 | -0.0042 | -0.59 | 0.747 | 0.7479 | 0.6899999 | 49475 |
| 1738798500 | 0.714 | 0.0312 | 4.57 | 0.67 | 0.714 | 0.6629 | 63514 |
| 1738712100 | 0.6828 | -0.0072 | -1.04 | 0.6868 | 0.724 | 0.68 | 25369 |
| 1738625700 | 0.6899999 | -0.0269 | -3.75 | 0.7 | 0.7168 | 0.68 | 63883 |
| 1738366500 | 0.7169 | 0.0069 | 0.97 | 0.74 | 0.74 | 0.7 | 32400 |
| 1738280100 | 0.71 | -0.018 | -2.47 | 0.72 | 0.728 | 0.71 | 24768 |
| 1738193700 | 0.728 | -0.03 | -3.96 | 0.7203 | 0.74 | 0.71 | 67466 |
| 1738107300 | 0.758 | -0.0179 | -2.31 | 0.79 | 0.79 | 0.7002 | 59583 |
| 1738020900 | 0.7759 | -0.0241 | -3.01 | 0.81 | 0.823 | 0.76 | 67018 |
| 1737761700 | 0.8 | -0.02 | -2.44 | 0.8 | 0.83 | 0.8 | 15686 |
| 1737675300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1737588900 | 0.8199999 | -0.012 | -1.44 | 0.8199999 | 0.848 | 0.8199999 | 16145 |
| 1737502500 | 0.832 | -0.009 | -1.07 | 0.8561 | 0.8701 | 0.8054 | 51530 |
| 1737156900 | 0.841 | -0.007 | -0.83 | 0.85 | 0.8679 | 0.83 | 52417 |
| 1737070500 | 0.848 | 0.015 | 1.80 | 0.85 | 0.867 | 0.8199999 | 90717 |
| 1736984100 | 0.833 | -0.017 | -2.00 | 0.85 | 0.8999 | 0.791 | 170014 |
| 1736897700 | 0.85 | -0.1029 | -10.80 | 0.93 | 1.02 | 0.8112 | 287804 |
| 1736811300 | 0.9529 | 0.0529 | 5.88 | 0.88 | 0.9999 | 0.8525 | 184967 |
| 1736552100 | 0.9 | -0.071 | -7.31 | 0.97 | 0.97 | 0.890001 | 76611 |
| 1736379300 | 0.971 | 0.082 | 9.22 | 0.8898 | 1 | 0.84 | 263946 |
| 1736292900 | 0.889 | -0.001 | -0.11 | 0.919 | 0.92 | 0.852776 | 80925 |
| 1736206500 | 0.89 | 0.0199 | 2.29 | 0.9 | 0.91 | 0.86 | 70648 |
| 1735947300 | 0.8701 | 0.0211 | 2.49 | 0.83 | 0.9 | 0.81 | 137088 |
| 1735860900 | 0.849 | 0.0162 | 1.95 | 0.86 | 0.86 | 0.8 | 139174 |
| 1735688100 | 0.8328 | 0.0338 | 4.23 | 0.79 | 0.86 | 0.7801 | 61011 |
| 1735601700 | 0.799 | -0.0061 | -0.76 | 0.8 | 0.8096 | 0.7629 | 92478 |
| 1735342500 | 0.8051 | -0.036 | -4.28 | 0.845 | 0.845 | 0.7205 | 158977 |
| 1735256100 | 0.8411 | 0.0232 | 2.84 | 0.85 | 0.8502 | 0.8179 | 56607 |
| 1735077840 | 0.8179 | -0.0121 | -1.46 | 0.85 | 0.85 | 0.78 | 21230 |
| 1734996900 | 0.83 | -0.028 | -3.26 | 0.86 | 0.86 | 0.83 | 32222 |
| 1734737700 | 0.858 | -0.0019 | -0.22 | 0.9028 | 0.915 | 0.799 | 101843 |
| 1734651300 | 0.8599 | 0.0578 | 7.21 | 0.8 | 0.8874 | 0.8 | 44526 |
| 1734564900 | 0.8021 | -0.1362 | -14.52 | 0.97 | 0.97 | 0.78 | 135168 |
| 1734478500 | 0.9383 | 0.0001 | 0.01 | 0.9347 | 0.95 | 0.93 | 59628 |
| 1734392100 | 0.9382 | -0.0718 | -7.11 | 1.01 | 1.01 | 0.9 | 82391 |
| 1734132900 | 1.01 | 0.08 | 8.65 | 0.98 | 1.02 | 0.8832 | 214001 |
| 1734046500 | 0.9296 | 0.0185 | 2.03 | 0.91 | 0.96 | 0.91 | 65088 |
| 1733960100 | 0.9111 | -0.0989 | -9.79 | 1.04 | 1.08 | 0.85 | 282544 |
| 1733873700 | 1.01 | 0.08 | 8.23 | 0.99 | 1.1 | 0.84 | 382357 |
| 1733787300 | 0.9332 | 0.1821 | 24.24 | 0.7886 | 1.0118 | 0.747 | 369079 |
| 1733528100 | 0.7511 | -0.0436 | -5.49 | 0.79 | 0.8 | 0.7403 | 120178 |
| 1733441700 | 0.7947 | -0.0153 | -1.89 | 0.8114 | 0.8199999 | 0.78 | 80954 |
| 1733355300 | 0.81 | -0.028 | -3.34 | 0.8483 | 0.85 | 0.751 | 246499 |
| 1733268900 | 0.838 | 0.028 | 3.46 | 0.8023 | 0.8599 | 0.781 | 237085 |
| 1733182500 | 0.81 | -0.01 | -1.22 | 0.81 | 0.879 | 0.801 | 233989 |
| 1732917840 | 0.8199999 | 0.0290999 | 3.68 | 0.8199999 | 0.8202 | 0.798 | 178602 |
| 1732750500 | 0.7909 | 0.1197 | 17.83 | 0.6717999 | 0.8188 | 0.671201 | 502486 |
| 1732664100 | 0.6712 | -0.0079 | -1.16 | 0.6899999 | 0.7097 | 0.65 | 173251 |
| 1732577700 | 0.6791 | -0.0214 | -3.05 | 0.7 | 0.7010999 | 0.6431 | 271840 |
| 1732318500 | 0.7005 | 0.0105001 | 1.52 | 0.71 | 0.72 | 0.68 | 168299 |
| 1732232100 | 0.6899999 | 0.0599999 | 9.52 | 0.62 | 0.73 | 0.61 | 343441 |
| 1732145700 | 0.63 | -0.06 | -8.70 | 0.7 | 0.722 | 0.5518999 | 659790 |
| 1732059300 | 0.6899999 | 0.0799999 | 13.11 | 0.6101 | 0.7181999 | 0.6101 | 291242 |
| 1731972900 | 0.61 | -0.11 | -15.28 | 0.73 | 0.78 | 0.5921 | 568498 |
| 1731713700 | 0.72 | -0.48 | -40.00 | 0.87 | 0.9213 | 0.7125 | 1153225 |
| 1731627300 | 1.2 | -0.13 | -9.77 | 1.3799999 | 1.3799999 | 1.18 | 424877 |
| 1731540900 | 1.33 | 0.05 | 3.91 | 1.23 | 1.36 | 1.23 | 309525 |
| 1731454500 | 1.28 | -0.12 | -8.57 | 1.3899999 | 1.3899999 | 1.25 | 277025 |
| 1731368100 | 1.4 | 0.08 | 6.06 | 1.3 | 1.46 | 1.22 | 716567 |
| 1731108900 | 1.32 | 0 | 0.00 | 1.44 | 1.44 | 1.3 | 164752 |
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
