XNAS
Datos históricos de Ideal Power Inc.
Ideal Power Inc. · IPWR
$3.68
▼ -0.02 (-0.55%)
Última operación · 10/10/2026, 18:34:14 UTC
- Variación en el periodo
- −26.63%
- Máximo
- US$9.30
- 27 de mayo de 2026
- Mínimo
- US$2.62
- 24 de febrero de 2026
- Volumen medio diario
- 0.27 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 | 3.77 | 3.78 | 3.58 | 3.61 | −2.17% | 231,695.202 |
| 8 oct 2026 | 3.83 | 3.98 | 3.65 | 3.69 | −4.65% | 137,827.536 |
| 7 oct 2026 | 3.91 | 3.91 | 3.80 | 3.87 | −2.03% | 94,227.471 |
| 6 oct 2026 | 3.99 | 4.15 | 3.95 | 3.95 | 0.00% | 65,478.826 |
| 5 oct 2026 | 4.02 | 4.02 | 3.87 | 3.95 | −2.47% | 89,614.514 |
| 2 oct 2026 | 4.02 | 4.20 | 4.00 | 4.05 | +2.02% | 92,852.808 |
| 1 oct 2026 | 3.99 | 4.00 | 3.87 | 3.97 | +1.02% | 53,540.104 |
| 30 sep 2026 | 4.00 | 4.05 | 3.92 | 3.93 | −1.01% | 56,433.931 |
| 29 sep 2026 | 3.93 | 4.04 | 3.86 | 3.97 | +0.51% | 88,912.762 |
| 28 sep 2026 | 3.98 | 4.04 | 3.85 | 3.95 | −1.99% | 129,092.491 |
| 25 sep 2026 | 3.94 | 4.14 | 3.89 | 4.03 | +3.33% | 124,488.881 |
| 24 sep 2026 | 4.01 | 4.08 | 3.86 | 3.90 | −3.94% | 150,817.698 |
| 23 sep 2026 | 4.26 | 4.37 | 4.01 | 4.06 | −4.69% | 273,878.489 |
| 22 sep 2026 | 4.34 | 4.66 | 4.18 | 4.26 | −0.23% | 365,029.633 |
| 21 sep 2026 | 4.08 | 4.39 | 4.06 | 4.27 | +5.96% | 157,657.938 |
| 18 sep 2026 | 3.99 | 4.15 | 3.78 | 4.03 | +2.03% | 476,138.614 |
| 17 sep 2026 | 4.04 | 4.25 | 3.95 | 3.95 | +1.54% | 387,577.787 |
| 16 sep 2026 | 4.25 | 4.27 | 3.80 | 3.89 | −7.38% | 608,403.679 |
| 15 sep 2026 | 4.30 | 4.40 | 4.06 | 4.20 | −3.45% | 284,676.951 |
| 14 sep 2026 | 4.68 | 4.83 | 4.25 | 4.35 | −9.19% | 363,136.044 |
| 11 sep 2026 | 4.91 | 5.01 | 4.75 | 4.79 | −0.62% | 102,475.814 |
| 10 sep 2026 | 4.75 | 5.10 | 4.75 | 4.82 | −1.03% | 136,432.683 |
| 9 sep 2026 | 4.95 | 5.01 | 4.85 | 4.87 | −1.81% | 57,566.29 |
| 8 sep 2026 | 4.93 | 5.18 | 4.85 | 4.96 | +2.90% | 177,608.966 |
| 4 sep 2026 | 4.73 | 5.13 | 4.70 | 4.82 | +3.21% | 185,629.459 |
| 3 sep 2026 | 4.94 | 4.94 | 4.67 | 4.67 | −4.50% | 75,677.805 |
| 2 sep 2026 | 4.73 | 4.94 | 4.72 | 4.89 | +3.16% | 85,296.373 |
| 1 sep 2026 | 4.75 | 4.87 | 4.65 | 4.74 | −3.27% | 76,120.179 |
| 31 ago 2026 | 4.70 | 4.93 | 4.65 | 4.90 | +4.48% | 120,367.473 |
| 28 ago 2026 | 4.92 | 4.92 | 4.55 | 4.69 | −5.44% | 151,036.789 |
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.