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

Ipower Inc (NQ: IPW )

0.4685 +0.0167 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 0.7330 0.7330 0.7046 0.7203 2,558 +0.01(+1.49%)
Sep 28, 2023 0.7700 0.7800 0.7001 0.7097 8,865 -0.04(-5.36%)
Sep 27, 2023 0.6900 0.7700 0.6900 0.7499 3,969 +0.04(+5.50%)
Sep 26, 2023 0.7300 0.7800 0.6918 0.7108 3,021 -0.02(-2.63%)
Sep 25, 2023 0.7200 0.7800 0.7286 0.7300 5,440 +0.03(+4.27%)
Sep 22, 2023 0.6800 0.7495 0.6401 0.7001 8,803 -0.03(-4.10%)
Sep 21, 2023 0.6432 0.7790 0.6432 0.7300 12,364 -0.04(-5.19%)
Sep 20, 2023 0.8000 0.8050 0.7455 0.7700 6,862 -0.03(-3.75%)
Sep 19, 2023 0.7820 0.8000 0.7320 0.8000 3,763 +0.00(+0.00%)
Sep 18, 2023 0.8700 0.8700 0.6855 0.8000 8,684 -0.08(-9.09%)
Sep 15, 2023 0.7700 0.8800 0.6000 0.8800 44,555 +0.11(+14.29%)
Sep 14, 2023 0.7700 0.8035 0.7371 0.7700 18,710 +0.07(+9.69%)
Sep 13, 2023 0.7000 0.8500 0.6001 0.7020 30,752 +0.01(+1.01%)
Sep 12, 2023 0.7201 0.7910 0.6875 0.6950 10,179 -0.03(-3.77%)
Sep 11, 2023 0.8000 0.8100 0.7222 0.7222 39,428 -0.06(-7.41%)
Sep 08, 2023 0.7500 0.7880 0.7211 0.7800 3,739 +0.07(+9.55%)
Sep 07, 2023 0.7177 0.7540 0.7101 0.7120 2,556 -0.03(-4.44%)
Sep 06, 2023 0.7725 0.8400 0.7001 0.7451 867 +0.01(+0.69%)
Sep 05, 2023 0.6770 0.8500 0.6770 0.7400 20,457 +0.04(+6.22%)
Sep 01, 2023 0.7350 0.7350 0.6613 0.6967 4,626 -0.04(-5.21%)
Aug 31, 2023 0.7500 0.7849 0.6500 0.7350 14,150 -0.02(-2.00%)
Aug 30, 2023 0.7100 0.7505 0.7100 0.7500 1,476 +0.05(+6.38%)
Aug 29, 2023 0.7630 0.7630 0.7049 0.7050 2,164 +0.00(+0.01%)
Aug 28, 2023 0.7770 0.7898 0.7000 0.7049 37,334 -0.04(-4.74%)
Aug 25, 2023 0.7900 0.7900 0.7400 0.7400 3,060 -0.06(-7.38%)
Aug 24, 2023 0.7527 0.8100 0.7500 0.7990 22,764 +0.06(+8.05%)
Aug 23, 2023 0.7300 0.7964 0.7101 0.7395 2,071 -0.01(-1.35%)
Aug 22, 2023 0.7570 0.7700 0.7496 0.7496 2,895 -0.03(-3.29%)
Aug 21, 2023 0.7985 0.8220 0.7750 0.7751 3,438 -0.05(-5.71%)
Aug 18, 2023 0.7500 0.8220 0.7359 0.8220 20,510 +0.07(+9.60%)
Aug 17, 2023 0.7560 0.7780 0.7500 0.7500 3,650 +0.03(+4.17%)
Aug 16, 2023 0.8100 0.8100 0.7176 0.7200 10,682 -0.08(-10.34%)
Aug 15, 2023 0.7300 0.8100 0.7100 0.8030 9,625 +0.07(+10.00%)
Aug 14, 2023 0.7500 0.7549 0.7300 0.7300 5,109 -0.03(-3.82%)
Aug 11, 2023 0.7150 0.7590 0.7100 0.7590 4,728 +0.05(+6.87%)
Aug 10, 2023 0.7875 0.7875 0.7101 0.7102 18,409 -0.04(-5.31%)
Aug 09, 2023 0.7937 0.8300 0.7437 0.7500 14,032 +0.01(+0.87%)
Aug 08, 2023 0.7101 0.7435 0.7100 0.7435 10,179 -0.01(-0.73%)
Aug 07, 2023 0.8220 0.8220 0.7201 0.7490 21,736 -0.06(-6.96%)
Aug 04, 2023 0.8500 0.8500 0.8050 0.8050 4,540 -0.04(-4.95%)
Aug 03, 2023 0.8255 0.8469 0.8255 0.8469 3,341 +0.01(+0.82%)
Aug 02, 2023 0.8140 0.8495 0.8000 0.8400 3,282 -0.01(-1.18%)
Aug 01, 2023 0.8100 0.8500 0.8100 0.8500 7,229 +0.01(+1.30%)
Jul 31, 2023 0.8500 0.8580 0.8381 0.8391 8,238 -0.02(-2.19%)
Jul 28, 2023 0.8510 0.8579 0.8000 0.8579 29,759 -0.00(-0.01%)
Jul 27, 2023 0.8021 0.8580 0.8000 0.8580 12,156 +0.01(+0.94%)
Jul 26, 2023 0.8294 0.8580 0.8294 0.8500 3,403 +0.02(+2.91%)
Jul 25, 2023 0.8580 0.8600 0.8247 0.8260 7,853 -0.03(-3.95%)
Jul 24, 2023 0.8100 0.8881 0.8100 0.8600 12,512 +0.03(+4.12%)
Jul 21, 2023 0.8500 0.8940 0.8260 0.8260 17,962 -0.04(-4.66%)
Jul 20, 2023 0.8700 0.8971 0.8280 0.8664 10,301 -0.00(-0.41%)
Jul 19, 2023 0.8310 0.8994 0.8110 0.8700 51,736 +0.01(+1.64%)
Jul 18, 2023 0.8200 0.8650 0.8100 0.8560 17,870 +0.03(+3.13%)
Jul 17, 2023 0.9181 0.9640 0.8300 0.8300 59,077 -0.13(-13.57%)
Jul 14, 2023 0.9200 0.9900 0.9200 0.9603 68,863 -0.03(-3.00%)
Jul 13, 2023 1.345 1.345 0.9900 0.9900 211,275 -0.26(-20.80%)
Jul 12, 2023 1.280 1.370 1.100 1.250 19,902 -0.02(-1.57%)
Jul 11, 2023 1.310 1.390 1.240 1.270 16,887 -0.08(-5.93%)
Jul 10, 2023 1.300 1.400 1.210 1.350 18,255 +0.05(+3.85%)
Jul 07, 2023 1.260 1.320 1.210 1.300 33,281 +0.05(+4.00%)
Jul 06, 2023 1.250 1.290 1.170 1.250 15,317 -0.03(-2.34%)
Jul 05, 2023 1.240 1.340 1.210 1.280 61,800 +0.08(+6.67%)
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.