Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipower Inc (NQ: IPW )

2.890 +1.430 (+97.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.240 3.300 3.050 3.210 179,484 -0.05(-1.53%)
Oct 28, 2021 2.920 3.340 3.260 429,981 +0.35(+12.03%)
Oct 27, 2021 2.810 2.940 2.690 2.910 579,251 +0.10(+3.56%)
Oct 26, 2021 2.710 2.810 59,290 +0.13(+4.85%)
Oct 25, 2021 2.880 2.890 2.650 2.680 147,111 -0.16(-5.63%)
Oct 22, 2021 2.840 2.950 2.800 2.840 78,295 -0.04(-1.39%)
Oct 21, 2021 2.870 2.980 2.810 2.880 50,905 +0.03(+1.05%)
Oct 20, 2021 2.910 2.960 2.841 2.850 70,703 -0.03(-1.04%)
Oct 19, 2021 2.820 2.940 2.800 2.880 93,304 +0.05(+1.77%)
Oct 18, 2021 2.980 3.045 2.800 2.830 147,506 -0.18(-5.98%)
Oct 15, 2021 3.150 3.175 2.950 3.010 96,605 -0.08(-2.59%)
Oct 14, 2021 3.400 3.409 3.020 3.090 274,218 -0.27(-7.90%)
Oct 13, 2021 3.120 3.440 3.000 3.355 692,463 +0.42(+14.51%)
Oct 12, 2021 3.060 3.090 2.900 2.930 55,402 -0.12(-3.93%)
Oct 11, 2021 3.110 3.200 3.020 3.050 154,225 +0.00(+0.00%)
Oct 08, 2021 3.210 3.360 3.050 3.050 116,135 -0.11(-3.48%)
Oct 07, 2021 3.190 3.570 3.160 3.160 179,912 +0.04(+1.28%)
Oct 06, 2021 3.250 3.300 3.110 3.120 155,364 -0.10(-3.11%)
Oct 05, 2021 3.320 3.600 3.150 3.220 385,111 -0.06(-1.83%)
Oct 04, 2021 3.660 3.660 3.235 3.280 227,370 -0.41(-11.11%)
Oct 01, 2021 3.960 3.970 3.620 3.690 275,543 -0.27(-6.82%)
Sep 30, 2021 4.080 4.120 3.920 3.960 403,739 -0.14(-3.41%)
Sep 29, 2021 4.570 4.627 4.034 4.100 540,226 -0.49(-10.68%)
Sep 28, 2021 4.590 5.180 4.300 4.590 1,278,465 -0.01(-0.22%)
Sep 27, 2021 4.520 4.650 4.510 4.600 273,874 +0.07(+1.54%)
Sep 24, 2021 4.440 4.640 4.440 4.530 84,842 +0.01(+0.22%)
Sep 23, 2021 4.570 4.700 4.520 4.520 46,093 -0.04(-0.88%)
Sep 22, 2021 4.290 4.677 4.290 4.560 126,135 +0.34(+8.06%)
Sep 21, 2021 4.260 4.480 4.220 4.220 92,891 +0.01(+0.24%)
Sep 20, 2021 4.340 4.440 4.160 4.210 115,210 -0.20(-4.54%)
Sep 17, 2021 4.420 4.640 4.343 4.410 89,266 +0.03(+0.68%)
Sep 16, 2021 4.310 4.500 4.160 4.380 230,554 +0.13(+3.06%)
Sep 15, 2021 4.360 4.413 4.250 4.250 48,377 -0.14(-3.19%)
Sep 14, 2021 4.540 4.540 4.310 4.390 110,164 -0.17(-3.73%)
Sep 13, 2021 4.540 4.620 4.410 4.560 54,971 +0.00(+0.00%)
Sep 10, 2021 4.570 4.705 4.420 4.560 51,215 +0.01(+0.22%)
Sep 09, 2021 4.630 4.737 4.510 4.550 21,069 -0.10(-2.15%)
Sep 08, 2021 4.760 4.830 4.550 4.650 25,039 -0.19(-3.93%)
Sep 07, 2021 4.760 4.900 4.700 4.840 44,621 +0.06(+1.26%)
Sep 03, 2021 4.780 4.838 4.670 4.780 31,156 +0.02(+0.42%)
Sep 02, 2021 4.850 4.930 4.710 4.760 49,651 -0.08(-1.65%)
Sep 01, 2021 5.080 5.080 4.715 4.840 111,873 -0.31(-6.02%)
Aug 31, 2021 4.790 5.150 4.670 5.150 248,341 +0.40(+8.42%)
Aug 30, 2021 5.000 5.010 4.720 4.750 144,503 -0.24(-4.81%)
Aug 27, 2021 4.850 5.170 4.750 4.990 170,175 +0.09(+1.84%)
Aug 26, 2021 4.910 4.970 4.750 4.900 115,569 -0.02(-0.41%)
Aug 25, 2021 5.000 5.020 4.770 4.920 202,846 +0.01(+0.20%)
Aug 24, 2021 5.150 5.190 4.750 4.910 141,810 -0.23(-4.47%)
Aug 23, 2021 4.770 5.370 4.770 5.140 189,377 +0.38(+7.98%)
Aug 20, 2021 4.440 4.770 4.400 4.760 51,077 +0.31(+6.97%)
Aug 19, 2021 4.380 4.490 4.200 4.450 35,585 -0.02(-0.45%)
Aug 18, 2021 4.500 4.520 4.452 4.470 42,525 -0.01(-0.22%)
Aug 17, 2021 4.740 4.740 4.200 4.480 266,548 -0.29(-6.18%)
Aug 16, 2021 4.920 4.950 4.750 4.775 141,830 -0.19(-3.92%)
Aug 13, 2021 5.080 5.080 4.900 4.970 56,158 -0.08(-1.58%)
Aug 12, 2021 5.120 5.170 5.020 5.050 135,834 -0.07(-1.37%)
Aug 11, 2021 5.180 5.180 5.030 5.120 40,784 -0.11(-2.10%)
Aug 10, 2021 5.100 5.251 4.953 5.230 68,616 +0.12(+2.35%)
Aug 09, 2021 5.100 5.275 4.950 5.110 83,495 -0.01(-0.20%)
Aug 06, 2021 5.100 5.310 4.990 5.120 170,026 +0.02(+0.39%)
Aug 05, 2021 4.790 5.469 4.780 5.100 594,047 +0.30(+6.25%)
Aug 04, 2021 4.960 4.990 4.730 4.800 82,561 -0.19(-3.81%)
Aug 03, 2021 5.110 5.200 4.920 4.990 124,066 -0.08(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.