Premium
iPower Inc (IPW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.119 | -18.6228482003 | 0.639 | 0.639 | 0.4125 | 47609 | 0.53379959 | CS |
| 4 | -0.2 | -27.7777777778 | 0.72 | 0.7815 | 0.4125 | 48464 | 0.61028275 | CS |
| 12 | -0.28 | -35 | 0.8 | 1.02 | 0.4125 | 68944 | 0.78109038 | CS |
| 26 | -0.74 | -58.7301587302 | 1.26 | 2.36 | 0.4125 | 259637 | 1.36293073 | CS |
| 52 | -0.1733 | -24.9963940574 | 0.6933 | 3.65 | 0.4 | 336361 | 1.78415793 | CS |
| 156 | -1.27 | -70.9497206704 | 1.79 | 3.65 | 0.35 | 135393 | 1.65984933 | CS |
| 260 | -5.14 | -90.8127208481 | 5.66 | 10.7299 | 0.35 | 210228 | 3.2281223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.52 | 0.02 | 4.00 | 0.5222 | 0.5496 | 0.52 | 11154 |
| 1741732500 | 0.5 | -0.01 | -1.96 | 0.501 | 0.55 | 0.5 | 10493 |
| 1741646100 | 0.51 | -0.020201 | -3.81 | 0.52 | 0.53 | 0.49 | 39152 |
| 1741390500 | 0.530201 | -0.024699 | -4.45 | 0.5548999 | 0.5671 | 0.4125 | 93106 |
| 1741304100 | 0.5548999 | -0.0451 | -7.52 | 0.639 | 0.639 | 0.54 | 84142 |
| 1741217700 | 0.6 | 0.0201 | 3.47 | 0.61 | 0.61 | 0.5701 | 16910 |
| 1741131300 | 0.5799 | -0.0131 | -2.21 | 0.58 | 0.599799 | 0.552 | 23491 |
| 1741044900 | 0.593 | -0.002 | -0.34 | 0.595 | 0.595907 | 0.541 | 106388 |
| 1740785700 | 0.595 | 0.0425 | 7.69 | 0.599 | 0.599 | 0.5501 | 44561 |
| 1740699300 | 0.5525 | -0.0177 | -3.10 | 0.626 | 0.626 | 0.55 | 16354 |
| 1740612900 | 0.5702 | -0.0398 | -6.52 | 0.611 | 0.6227 | 0.5515 | 46588 |
| 1740526500 | 0.61 | -0.037 | -5.72 | 0.6314999 | 0.66 | 0.572001 | 44810 |
| 1740440100 | 0.647 | 0.045 | 7.48 | 0.625 | 0.6499 | 0.61 | 24044 |
| 1740180900 | 0.602 | -0.0192 | -3.09 | 0.6529 | 0.6529 | 0.6009 | 55921 |
| 1740094500 | 0.6212 | -0.0329 | -5.03 | 0.66 | 0.7 | 0.6 | 86757 |
| 1740008100 | 0.6541 | -0.0629 | -8.77 | 0.71 | 0.7122 | 0.6541 | 50783 |
| 1739921700 | 0.717 | -0.0431 | -5.67 | 0.7815 | 0.7815 | 0.7093 | 35269 |
| 1739576100 | 0.7601 | 0.0347 | 4.78 | 0.72 | 0.7815 | 0.72 | 58098 |
| 1739489700 | 0.7254 | 0.0253001 | 3.61 | 0.72 | 0.7365 | 0.70006 | 72787 |
| 1739403300 | 0.7000999 | -0.0071 | -1.00 | 0.71 | 0.71 | 0.7 | 21380 |
| 1739316900 | 0.7072 | 0.0172001 | 2.49 | 0.6899999 | 0.71125 | 0.6822 | 34054 |
| 1739230500 | 0.6899999 | 0.0252879 | 3.80 | 0.655 | 0.6899999 | 0.655 | 24836 |
| 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 |
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
