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 | -0.26 | -4.29752066116 | 6.05 | 6.66 | 5.32 | 590645 | 5.93959907 | CS |
| 4 | 0.1 | 1.75746924429 | 5.69 | 9.3 | 5.32 | 1445877 | 7.49639694 | CS |
| 12 | 2.59 | 80.9375 | 3.2 | 9.3 | 2.65 | 729707 | 6.64719448 | CS |
| 26 | 1.94 | 50.3896103896 | 3.85 | 9.3 | 2.615 | 392129 | 6.27581451 | CS |
| 52 | 1.18 | 25.5965292842 | 4.61 | 9.3 | 2.615 | 229092 | 6.05390878 | CS |
| 156 | -5.15 | -47.0749542962 | 10.94 | 13.98 | 2.615 | 92319 | 6.36687781 | CS |
| 260 | -6.14 | -51.4668901928 | 11.93 | 18.08 | 2.615 | 69257 | 7.61250754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3 | 3.35 | 3 | 90784 |
| 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 |
| 1775687700 | 2.93 | 0.14 | 5.02 | 3.0099999 | 3.05 | 2.81 | 36948 |
| 1775601300 | 2.79 | -0.34 | -10.86 | 3.09 | 3.13 | 2.75 | 58139 |
| 1775514900 | 3.13 | 0.07 | 2.29 | 3.07 | 3.23 | 3.07 | 32219 |
| 1775169300 | 3.06 | 0.12 | 4.08 | 2.88 | 3.172 | 2.84 | 24218 |
| 1775082900 | 2.94 | 0.11 | 3.89 | 2.89 | 3.02 | 2.856 | 46067 |
| 1774996500 | 2.83 | 0.15 | 5.60 | 2.79 | 3.0099999 | 2.79 | 33369 |
| 1774910100 | 2.68 | -0.2 | -6.94 | 2.96 | 3.04 | 2.65 | 85635 |
| 1774650900 | 2.88 | -0.23 | -7.40 | 3.06 | 3.1 | 2.88 | 59376 |
| 1774564500 | 3.11 | 0.02 | 0.65 | 3.06 | 3.25 | 3.06 | 40318 |
| 1774478100 | 3.09 | 0.06 | 1.98 | 3.25 | 3.25 | 3.06 | 27353 |
| 1774391700 | 3.0299999 | -0.16 | -5.02 | 3.2 | 3.42 | 3.0299999 | 33762 |
| 1774305300 | 3.19 | 0.04 | 1.27 | 3.15 | 3.25 | 3.09 | 17029 |
| 1774046100 | 3.15 | 0.05 | 1.61 | 3.18 | 3.19 | 3 | 32035 |
| 1773959700 | 3.1 | -0.04 | -1.27 | 3.15 | 3.17 | 3.08 | 15522 |
| 1773873300 | 3.14 | -0.1 | -3.09 | 3.23 | 3.382 | 3.14 | 45081 |
| 1773786900 | 3.24 | 0.03 | 0.93 | 3.2 | 3.3 | 3.15 | 16842 |
| 1773700500 | 3.21 | 0.05 | 1.58 | 3.35 | 3.4199 | 3.16 | 29946 |
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.
