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 | 0.39 | 5.20694259012 | 7.49 | 8.619 | 7.41 | 45096 | 8.24450007 | CS |
| 4 | 1.68 | 27.0967741935 | 6.2 | 8.619 | 6.0901 | 47216 | 7.25714446 | CS |
| 12 | 0.28 | 3.68421052632 | 7.6 | 8.619 | 5.61 | 35535 | 6.95482879 | CS |
| 26 | 1 | 14.5348837209 | 6.88 | 9.685 | 5.61 | 24752 | 7.32017998 | CS |
| 52 | -0.12 | -1.5 | 8 | 13.98 | 5.61 | 28082 | 8.06189497 | CS |
| 156 | -2.21 | -21.9028741328 | 10.09 | 14.89 | 5.61 | 23512 | 9.49919381 | CS |
| 260 | 5.42 | 220.325203252 | 2.46 | 24.95 | 1.08 | 80135 | 12.28664668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 7.88 | -0.64 | -7.51 | 8.38 | 8.38 | 7.76 | 33634 |
| 1736292900 | 8.52 | -0.06 | -0.70 | 8.26 | 8.6184 | 8.25 | 20945 |
| 1736206500 | 8.58 | 0.51 | 6.25 | 8.02 | 8.619 | 7.88 | 63793 |
| 1735947300 | 8.075 | 0.32 | 4.06 | 7.8329 | 8.34 | 7.5 | 40150 |
| 1735860900 | 7.76 | 0.21 | 2.78 | 7.49 | 7.895 | 7.41 | 47300 |
| 1735688100 | 7.55 | 0.02 | 0.27 | 7.64 | 7.7 | 7.32 | 46246 |
| 1735601700 | 7.53 | -0.01 | -0.13 | 7.4 | 7.66 | 7.1636 | 22031 |
| 1735342500 | 7.54 | 0.04 | 0.53 | 7.5 | 7.5452 | 7.2 | 36735 |
| 1735256100 | 7.5 | 0.69 | 10.13 | 6.76 | 7.59 | 6.76 | 35138 |
| 1735077840 | 6.81 | -0.07 | -1.02 | 6.85 | 6.99 | 6.79 | 13789 |
| 1734996900 | 6.88 | 0.05 | 0.73 | 6.89 | 6.99 | 6.7 | 23365 |
| 1734737700 | 6.83 | 0.46 | 7.22 | 6.4 | 6.985 | 6.4 | 35402 |
| 1734651300 | 6.37 | -0.29 | -4.35 | 6.66 | 6.775 | 6.32 | 22407 |
| 1734564900 | 6.66 | -0.25 | -3.62 | 6.9 | 7.2974 | 6.64 | 52048 |
| 1734478500 | 6.91 | -0.44 | -5.99 | 7.45 | 7.6958 | 6.81 | 53972 |
| 1734392100 | 7.35 | 0.99 | 15.57 | 6.45 | 7.39 | 6.32 | 174207 |
| 1734132900 | 6.36 | 0.03 | 0.47 | 6.4738 | 6.4738 | 6.18 | 35378 |
| 1734046500 | 6.33 | 0.01 | 0.16 | 6.26 | 6.49 | 6.2401 | 33792 |
| 1733960100 | 6.32 | 0.03 | 0.48 | 6.33 | 6.49 | 6.0900999 | 69777 |
| 1733873700 | 6.29 | 0.13 | 2.11 | 6.11 | 6.29 | 6.0599999 | 17789 |
| 1733787300 | 6.16 | -0.07 | -1.12 | 6.8356 | 6.8356 | 6.05 | 26503 |
| 1733528100 | 6.23 | -0.44 | -6.60 | 6.86 | 6.86 | 6.1 | 35310 |
| 1733441700 | 6.67 | -0.03 | -0.45 | 6.71 | 7.08 | 6.5199999 | 29285 |
| 1733355300 | 6.7 | 0.59 | 9.66 | 6.4 | 7 | 6.16 | 92280 |
| 1733268900 | 6.11 | -0.18 | -2.86 | 6.16 | 6.4396 | 6.055 | 31895 |
| 1733182500 | 6.29 | -0.02 | -0.32 | 6.405 | 6.44 | 6.12 | 21257 |
| 1732917840 | 6.3099999 | 0.29 | 4.82 | 6.14 | 6.42 | 6.14 | 11733 |
| 1732750500 | 6.0199999 | -0.14 | -2.27 | 6.12 | 6.42 | 6 | 18000 |
| 1732664100 | 6.16 | -0.37 | -5.67 | 6.54 | 6.54 | 6.09 | 18683 |
| 1732577700 | 6.53 | -0.09 | -1.36 | 6.61 | 6.9094 | 6.53 | 27667 |
| 1732318500 | 6.62 | -0.15 | -2.22 | 6.7901 | 7.214 | 6.4829 | 51187 |
| 1732232100 | 6.77 | 0.9 | 15.33 | 6.0599999 | 6.9 | 6 | 75749 |
| 1732145700 | 5.87 | -0.08 | -1.34 | 5.9591 | 6.26 | 5.62 | 41247 |
| 1732059300 | 5.95 | -0.21 | -3.41 | 6 | 6.05 | 5.61 | 73805 |
| 1731972900 | 6.16 | -0.55 | -8.20 | 6.58 | 6.58 | 5.8 | 76717 |
| 1731713700 | 6.71 | 0.18 | 2.76 | 6.75 | 7.2 | 6.6834 | 25286 |
| 1731627300 | 6.53 | -1.13 | -14.75 | 7.755 | 7.9203 | 6.35 | 80733 |
| 1731540900 | 7.66 | -0.14 | -1.79 | 7.69 | 8.42 | 7.51 | 42247 |
| 1731454500 | 7.8 | 0.09 | 1.17 | 7.62 | 7.8219 | 7.61 | 17814 |
| 1731368100 | 7.71 | 0.31 | 4.19 | 7.5781 | 7.77 | 7.41 | 32363 |
| 1731108900 | 7.4 | 0.2 | 2.78 | 7.195577 | 7.45 | 7.18 | 22851 |
| 1731022500 | 7.2 | 0.09 | 1.27 | 7.16 | 7.4 | 7.16 | 21982 |
| 1730936100 | 7.11 | -0.37 | -4.95 | 7.44 | 7.46 | 7.0804 | 8688 |
| 1730849700 | 7.48 | 0.23 | 3.15 | 7.35 | 7.53 | 7.35 | 19461 |
| 1730763300 | 7.2518 | -0.12 | -1.61 | 7.44 | 7.48 | 7.1433 | 8405 |
| 1730500500 | 7.3705 | 0.17 | 2.37 | 7.27 | 7.4999 | 7.220275 | 13179 |
| 1730414100 | 7.2 | 0 | 0.00 | 7.26 | 7.8 | 7.1 | 18669 |
| 1730327700 | 7.2 | -0.21 | -2.78 | 7.2726 | 7.4 | 7.16 | 14666 |
| 1730241300 | 7.4062 | 0.18 | 2.44 | 7.27 | 7.465 | 7.25 | 10803 |
| 1730154900 | 7.23 | -0.11 | -1.50 | 7.36 | 7.52 | 7.1103 | 18730 |
| 1729895700 | 7.34 | -0.09 | -1.21 | 7.39 | 7.55 | 7.273 | 16061 |
| 1729809300 | 7.43 | -0.02 | -0.27 | 7.3001 | 7.65 | 7.26 | 15356 |
| 1729722900 | 7.45 | 0.09 | 1.22 | 7.32 | 7.58 | 7.31 | 16418 |
| 1729636500 | 7.36 | -0.05 | -0.67 | 7.44 | 7.6 | 7.36 | 9116 |
| 1729550100 | 7.41 | -0.23 | -3.01 | 7.4 | 7.53 | 7.3501 | 10300 |
| 1729290900 | 7.64 | -0.22 | -2.80 | 7.69 | 7.88 | 7.3403 | 28796 |
| 1729204500 | 7.86 | 0.27 | 3.56 | 7.41 | 7.875 | 7.41 | 21448 |
| 1729118100 | 7.59 | 0.12 | 1.61 | 7.6 | 7.665 | 7.38 | 12539 |
| 1729031700 | 7.47 | -0.28 | -3.61 | 7.81 | 7.81 | 7.47 | 17374 |
| 1728945300 | 7.75 | -0.14 | -1.77 | 7.95 | 8 | 7.75 | 5033 |
| 1728686100 | 7.89 | 0.05 | 0.64 | 7.75 | 8.0399999 | 7.75 | 4936 |
| 1728599700 | 7.84 | 0.04 | 0.51 | 7.8 | 7.89 | 7.7 | 8723 |
| 1728513300 | 7.8 | 0.09 | 1.17 | 7.72 | 7.98 | 7.72 | 19689 |
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
