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

Ipower Inc (NQ: IPW )

0.6585 +0.0490 (+8.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Mar 31, 2022 1.760 1.820 1.650 1.680 31,077 -0.02(-1.18%)
Mar 30, 2022 1.790 1.880 1.690 1.700 60,551 -0.06(-3.41%)
Mar 29, 2022 1.670 1.800 1.510 1.760 139,115 -0.01(-0.56%)
Mar 28, 2022 1.910 2.000 1.660 1.770 749,346 -0.13(-6.84%)
Mar 25, 2022 1.930 2.070 1.790 1.900 439,997 +0.15(+8.57%)
Mar 24, 2022 1.640 1.820 1.590 1.750 510,542 +0.10(+6.06%)
Mar 23, 2022 1.610 1.760 1.560 1.650 118,054 +0.10(+6.45%)
Mar 22, 2022 1.620 1.690 1.542 1.550 202,319 +0.01(+0.65%)
Mar 21, 2022 1.630 1.690 1.510 1.540 93,859 +0.01(+0.65%)
Mar 18, 2022 1.500 1.640 1.470 1.530 189,482 +0.01(+0.66%)
Mar 17, 2022 1.380 1.660 1.370 1.520 96,183 +0.11(+7.80%)
Mar 16, 2022 1.440 1.500 1.370 1.410 99,215 +0.06(+4.44%)
Mar 15, 2022 1.590 1.590 1.320 1.350 389,697 -0.27(-16.67%)
Mar 14, 2022 1.790 1.900 1.600 1.620 242,423 -0.12(-6.90%)
Mar 11, 2022 1.780 1.805 1.600 1.740 114,056 -0.05(-2.79%)
Mar 10, 2022 1.390 1.980 1.350 1.790 1,210,832 +0.35(+24.31%)
Mar 09, 2022 1.450 1.512 1.370 1.440 36,102 -0.03(-2.04%)
Mar 08, 2022 1.350 1.550 1.310 1.470 121,180 +0.07(+5.00%)
Mar 07, 2022 1.310 1.430 1.270 1.400 55,480 +0.01(+0.72%)
Mar 04, 2022 1.540 1.540 1.300 1.390 135,542 -0.14(-9.15%)
Mar 03, 2022 1.470 1.550 1.460 1.530 31,846 +0.06(+4.08%)
Mar 02, 2022 1.560 1.600 1.370 1.470 158,548 -0.12(-7.55%)
Mar 01, 2022 1.500 1.610 1.490 1.590 51,570 +0.09(+6.00%)
Feb 28, 2022 1.710 1.710 1.500 1.500 178,456 -0.21(-12.28%)
Feb 25, 2022 1.660 1.760 1.600 1.710 43,859 +0.12(+7.55%)
Feb 24, 2022 1.450 1.668 1.410 1.590 74,297 -0.01(-0.63%)
Feb 23, 2022 1.840 1.840 1.600 1.600 117,767 -0.25(-13.51%)
Feb 22, 2022 1.760 1.960 1.712 1.850 128,183 -0.03(-1.60%)
Feb 18, 2022 1.880 0 -0.02(-1.05%)
Feb 17, 2022 2.240 2.330 1.890 1.900 463,032 -0.30(-13.64%)
Feb 16, 2022 2.140 2.300 2.040 2.200 917,280 -0.07(-3.08%)
Feb 15, 2022 2.270 2.350 2.060 2.270 21,956,084 +0.64(+39.26%)
Feb 14, 2022 1.900 1.910 1.530 1.630 557,997 -0.29(-15.10%)
Feb 11, 2022 1.970 2.000 1.850 1.920 71,932 -0.04(-2.04%)
Feb 10, 2022 1.864 2.020 1.864 1.960 65,561 +0.04(+2.08%)
Feb 09, 2022 1.980 2.000 1.860 1.920 218,630 +0.06(+3.23%)
Feb 08, 2022 1.820 1.940 1.790 1.860 32,861 +0.02(+1.09%)
Feb 07, 2022 1.860 1.890 1.730 1.840 42,929 +0.09(+5.14%)
Feb 04, 2022 1.830 1.845 1.723 1.750 81,219 -0.09(-4.89%)
Feb 03, 2022 1.950 1.840 31,812 -0.01(-0.54%)
Feb 02, 2022 1.820 1.900 1.820 1.850 98,048 -0.02(-1.07%)
Feb 01, 2022 1.990 2.010 1.870 1.870 22,066 -0.08(-4.10%)
Jan 31, 2022 1.670 1.990 1.950 44,396 +0.32(+19.63%)
Jan 28, 2022 1.560 1.650 1.470 1.630 25,729 +0.09(+5.84%)
Jan 27, 2022 1.700 1.700 1.500 1.540 28,118 -0.11(-6.67%)
Jan 26, 2022 1.630 1.700 1.510 1.650 28,364 +0.05(+3.12%)
Jan 25, 2022 1.450 1.660 1.450 1.600 29,406 +0.09(+5.96%)
Jan 24, 2022 1.570 1.590 1.360 1.510 57,903 -0.09(-5.63%)
Jan 21, 2022 1.670 1.733 1.600 1.600 18,628 -0.08(-4.76%)
Jan 20, 2022 1.790 1.986 1.650 1.680 74,504 -0.10(-5.62%)
Jan 19, 2022 1.760 1.856 1.704 1.780 55,814 +0.05(+2.89%)
Jan 18, 2022 1.820 1.820 1.700 1.730 51,474 -0.09(-4.95%)
Jan 14, 2022 1.820 0 +0.04(+2.25%)
Jan 13, 2022 2.090 2.090 1.765 1.780 162,870 -0.23(-11.44%)
Jan 12, 2022 2.000 2.080 1.930 2.010 49,248 +0.05(+2.55%)
Jan 11, 2022 1.960 2.050 1.882 1.960 18,786 +0.00(+0.00%)
Jan 10, 2022 2.050 2.050 1.930 1.960 44,293 -0.14(-6.67%)
Jan 07, 2022 2.190 2.204 2.050 2.100 58,013 -0.12(-5.41%)
Jan 06, 2022 2.150 2.290 2.140 2.220 23,782 +0.00(+0.00%)
Jan 05, 2022 2.440 2.440 2.110 2.220 124,517 -0.03(-1.33%)
Jan 04, 2022 2.310 2.310 2.208 2.250 28,012 -0.12(-5.06%)
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.