Premium
Ideal Power Inc (IPWR)
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 | -0.59 | -11.2380952381 | 5.25 | 5.69 | 4.45 | 222899 | 5.03241376 | CS |
| 4 | -0.94 | -16.7857142857 | 5.6 | 6.66 | 4.45 | 355823 | 5.63541906 | CS |
| 12 | 1.7 | 57.4324324324 | 2.96 | 9.3 | 2.96 | 807096 | 6.59508412 | CS |
| 26 | 1.23 | 35.860058309 | 3.43 | 9.3 | 2.615 | 425378 | 6.25140698 | CS |
| 52 | -0.04 | -0.851063829787 | 4.7 | 9.3 | 2.615 | 242590 | 6.04009837 | CS |
| 156 | -6.65 | -58.7975243148 | 11.31 | 13.98 | 2.615 | 98029 | 6.29860431 | CS |
| 260 | -6.31 | -57.5205104831 | 10.97 | 18.08 | 2.615 | 71686 | 7.42255684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 4.66 | 0.04 | 0.87 | 4.54 | 4.66 | 4.36 | 134838 |
| 1783463700 | 4.62 | -0.33 | -6.67 | 4.89 | 4.9 | 4.45 | 221973 |
| 1783377300 | 4.95 | -0.09 | -1.79 | 5.05 | 5.35 | 4.92 | 171185 |
| 1783031700 | 5.04 | -0.45 | -8.20 | 5.54 | 5.69 | 4.94 | 272057 |
| 1782945300 | 5.49 | 0.13 | 2.43 | 5.25 | 5.61 | 5.0301 | 226381 |
| 1782858900 | 5.36 | 0.05 | 0.94 | 5.33 | 5.5495 | 5.115 | 309411 |
| 1782772500 | 5.3099999 | 0.18 | 3.51 | 5.13 | 5.44 | 4.943928 | 241699 |
| 1782513300 | 5.13 | 0.07 | 1.38 | 4.85 | 5.18 | 4.7699999 | 249903 |
| 1782426900 | 5.0599999 | -0.2 | -3.80 | 5.33 | 5.45 | 4.93 | 318476 |
| 1782340500 | 5.26 | -0.33 | -5.90 | 5.54 | 5.7 | 5.095 | 461971 |
| 1782254100 | 5.59 | -0.3 | -5.09 | 5.5 | 6.3299 | 5.5 | 364940 |
| 1782167700 | 5.89 | -0.15 | -2.48 | 6.09 | 6.2 | 5.8099999 | 273735 |
| 1781822100 | 6.04 | 0.33 | 5.78 | 5.76 | 6.08 | 5.51 | 669914 |
| 1781735700 | 5.71 | 0.01 | 0.18 | 5.8099999 | 6.0199999 | 5.61 | 359177 |
| 1781649300 | 5.7 | -0.52 | -8.36 | 6.22 | 6.485 | 5.6537 | 322317 |
| 1781562900 | 6.22 | 0.12 | 1.97 | 6.47 | 6.66 | 5.8 | 740799 |
| 1781303700 | 6.1 | 0.16 | 2.69 | 6 | 6.4999 | 5.8052 | 462353 |
| 1781217300 | 5.94 | 0.16 | 2.77 | 5.83 | 6.13 | 5.6849999 | 363255 |
| 1781130900 | 5.78 | 0.06 | 1.05 | 5.6 | 6.03 | 5.57 | 375262 |
| 1781044500 | 5.72 | -0.26 | -4.35 | 6.05 | 6.2 | 5.32 | 1011556 |
| 1780958100 | 5.98 | -0.05 | -0.83 | 6.88 | 7.18 | 5.95 | 1709507 |
| 1780698900 | 6.03 | -1.38 | -18.62 | 7.16 | 7.1794 | 5.8949999 | 925206 |
| 1780612500 | 7.41 | -0.05 | -0.67 | 7.06 | 7.74 | 6.88 | 600232 |
| 1780526100 | 7.46 | -0.18 | -2.36 | 7.56 | 7.94 | 7.11 | 755243 |
| 1780439700 | 7.64 | 0.34 | 4.66 | 7.44 | 8.1798 | 7.3001 | 964059 |
| 1780353300 | 7.3 | -0.14 | -1.88 | 7.68 | 7.89 | 6.92 | 1377407 |
| 1780094100 | 7.44 | -0.58 | -7.23 | 8.3 | 8.9 | 7.1543 | 1707925 |
| 1780007700 | 8.02 | -0.97 | -10.79 | 9.02 | 9.0401 | 7.68 | 2290292 |
| 1779921300 | 8.99 | 2.07 | 29.91 | 8.9 | 9.3 | 7.75 | 8709596 |
| 1779834900 | 6.92 | 1.19 | 20.77 | 6.5 | 7.89 | 6.4001 | 2732552 |
| 1779489300 | 5.73 | -1.15 | -16.72 | 6.93 | 6.9856 | 5.7 | 958071 |
| 1779402900 | 6.88 | 1.14 | 19.86 | 5.79 | 7 | 5.46 | 811781 |
| 1779316500 | 5.74 | -0.29 | -4.81 | 6.03 | 6.2699999 | 5.6 | 530269 |
| 1779230100 | 6.03 | 0.26 | 4.51 | 5.69 | 6.2 | 5.5485 | 446293 |
| 1779143700 | 5.7699999 | -0.35 | -5.72 | 6.26 | 6.28 | 5.51 | 643783 |
| 1778884500 | 6.12 | -1.26 | -17.07 | 6.18 | 6.46 | 5.2 | 1713254 |
| 1778798100 | 7.38 | 2 | 37.17 | 5.38 | 7.55 | 5.3101 | 2353863 |
| 1778711700 | 5.38 | -0.07 | -1.28 | 5.57 | 5.7993 | 5.11 | 500567 |
| 1778625300 | 5.45 | -0.3 | -5.22 | 5.79 | 6.12 | 5.2015 | 470042 |
| 1778538900 | 5.75 | 1.36 | 30.98 | 4.43 | 5.97 | 4.308 | 898862 |
| 1778279700 | 4.39 | -0.22 | -4.77 | 4.69 | 4.73 | 4.3099999 | 193983 |
| 1778193300 | 4.61 | -0.12 | -2.54 | 4.7699999 | 5.15 | 4.41 | 241395 |
| 1778106900 | 4.73 | -0.13 | -2.67 | 4.99 | 5 | 4.5 | 298244 |
| 1778020500 | 4.86 | 0.49 | 11.21 | 4.39 | 5.25 | 4.13 | 566183 |
| 1777934100 | 4.37 | 0.61 | 16.22 | 3.65 | 4.61 | 3.62 | 478808 |
| 1777674900 | 3.76 | -0.06 | -1.57 | 3.81 | 3.888 | 3.52 | 243838 |
| 1777588500 | 3.82 | 0.01 | 0.26 | 3.93 | 4.2 | 3.76 | 229157 |
| 1777502100 | 3.81 | -0.01 | -0.26 | 3.85 | 3.9147 | 3.5 | 194591 |
| 1777415700 | 3.82 | -0.32 | -7.73 | 4 | 4.1 | 3.72 | 249248 |
| 1777329300 | 4.14 | -0.36 | -8.00 | 4.84 | 4.89 | 3.99 | 815367 |
| 1777070100 | 4.5 | 0.69 | 18.11 | 3.95 | 5.1699 | 3.7 | 1702029 |
| 1776983700 | 3.81 | -0.09 | -2.31 | 4.1 | 4.2 | 3.49 | 565089 |
| 1776897300 | 3.9 | 0.76 | 24.01 | 3.2799999 | 4.09 | 3.2799999 | 1047570 |
| 1776810900 | 3.145 | -0.01 | -0.16 | 3.32 | 3.65 | 3.11 | 43316 |
| 1776724500 | 3.15 | -0.33 | -9.48 | 3.44 | 3.8 | 3.14 | 316573 |
| 1776465300 | 3.48 | 0.18 | 5.45 | 3.35 | 3.75 | 3.35 | 150313 |
| 1776378900 | 3.3 | 0.11 | 3.45 | 3.2599999 | 3.3 | 3.19 | 62284 |
| 1776292500 | 3.19 | 0.3 | 10.38 | 2.96 | 3.35 | 2.96 | 91311 |
| 1776206100 | 2.89 | 0 | 0.00 | 2.99 | 3 | 2.83 | 81654 |
| 1776119700 | 2.89 | 0.11 | 3.96 | 2.7799999 | 2.98 | 2.75 | 59732 |
| 1775860500 | 2.7799999 | -0.2 | -6.71 | 3 | 3.06 | 2.769 | 86471 |
| 1775774100 | 2.98 | 0.05 | 1.71 | 2.92 | 3.06 | 2.9 | 75440 |
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.
