XNAS
Datos históricos de iPower Inc.
iPower Inc. · IPW
$0.58
▼ -0.06 (-8.76%)
Última operación · 10/10/2026, 18:34:28 UTC
- Variación en el periodo
- −99.94%
- Máximo
- US$2,095.20
- 28 de octubre de 2025
- Mínimo
- US$0.53
- 9 de octubre de 2026
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.80 | 0.80 | 0.53 | 0.68 | −26.16% | 2.27 M |
| 8 oct 2026 | 1.31 | 1.57 | 0.92 | 0.92 | −11.52% | 43.91 M |
| 7 oct 2026 | 1.12 | 1.13 | 1.04 | 1.04 | −7.96% | 5.8 M |
| 6 oct 2026 | 1.18 | 1.20 | 1.11 | 1.13 | −7.38% | 56,871.848 |
| 5 oct 2026 | 1.16 | 1.25 | 1.12 | 1.22 | +8.93% | 125,675.673 |
| 2 oct 2026 | 1.12 | 1.16 | 1.04 | 1.12 | −1.76% | 1.22 M |
| 1 oct 2026 | 1.14 | 1.18 | 1.06 | 1.14 | −1.72% | 2.19 M |
| 30 sep 2026 | 1.18 | 1.19 | 1.15 | 1.16 | −0.85% | 64,562.093 |
| 29 sep 2026 | 1.26 | 1.26 | 1.16 | 1.17 | −7.14% | 122,428.498 |
| 28 sep 2026 | 1.24 | 1.29 | 1.20 | 1.26 | +0.80% | 59,203.475 |
| 25 sep 2026 | 1.23 | 1.28 | 1.17 | 1.25 | +2.46% | 49,051.028 |
| 24 sep 2026 | 1.23 | 1.24 | 1.15 | 1.22 | −1.61% | 105,407.091 |
| 23 sep 2026 | 1.22 | 1.33 | 1.22 | 1.24 | +3.33% | 139,538.533 |
| 22 sep 2026 | 1.46 | 1.48 | 1.15 | 1.20 | −21.05% | 408,831.389 |
| 21 sep 2026 | 1.62 | 1.65 | 1.50 | 1.52 | −10.06% | 325,979.763 |
| 18 sep 2026 | 1.85 | 1.85 | 1.65 | 1.69 | −6.11% | 1.58 M |
| 17 sep 2026 | 1.94 | 1.98 | 1.66 | 1.80 | −1.10% | 1.02 M |
| 16 sep 2026 | 2.13 | 2.17 | 1.77 | 1.82 | −30.80% | 961,119.792 |
| 15 sep 2026 | 1.96 | 4.18 | 1.88 | 2.63 | +36.27% | 38.94 M |
| 14 sep 2026 | 1.72 | 1.99 | 1.71 | 1.93 | +9.04% | 264,671.073 |
| 11 sep 2026 | 1.73 | 1.79 | 1.67 | 1.77 | +4.12% | 63,445.396 |
| 10 sep 2026 | 1.61 | 1.81 | 1.57 | 1.70 | +1.80% | 65,905.407 |
| 9 sep 2026 | 1.78 | 1.78 | 1.53 | 1.67 | −6.70% | 87,785.739 |
| 8 sep 2026 | 1.93 | 1.93 | 1.78 | 1.79 | −4.28% | 30,722.836 |
| 4 sep 2026 | 1.90 | 1.90 | 1.78 | 1.87 | +1.63% | 23,605.157 |
| 3 sep 2026 | 1.85 | 1.91 | 1.77 | 1.84 | +1.66% | 39,875.849 |
| 2 sep 2026 | 1.80 | 1.88 | 1.76 | 1.81 | 0.00% | 25,907.286 |
| 1 sep 2026 | 1.90 | 1.90 | 1.77 | 1.81 | −7.65% | 46,399.257 |
| 31 ago 2026 | 1.97 | 2.10 | 1.93 | 1.96 | +0.51% | 33,519.759 |
| 28 ago 2026 | 1.86 | 1.98 | 1.80 | 1.95 | +3.17% | 69,807.702 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.