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

Ipower Inc (NQ: IPW )

0.4575 -0.0025 (-0.54%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 1.280 1.332 1.260 1.290 65,381 -0.03(-2.27%)
Apr 28, 2022 1.320 1.360 1.285 1.320 62,416 -0.01(-0.75%)
Apr 27, 2022 1.420 1.420 1.300 1.330 21,778 -0.07(-5.00%)
Apr 26, 2022 1.440 1.440 1.350 1.400 21,483 -0.02(-1.41%)
Apr 25, 2022 1.380 1.440 1.320 1.420 44,616 +0.01(+0.71%)
Apr 22, 2022 1.330 1.560 1.330 1.410 33,134 -0.01(-0.70%)
Apr 21, 2022 1.640 1.650 1.280 1.420 262,334 -0.19(-11.80%)
Apr 20, 2022 1.610 1.670 1.600 1.610 17,293 -0.02(-1.23%)
Apr 19, 2022 1.600 1.700 1.600 1.630 91,362 +0.03(+1.87%)
Apr 18, 2022 1.730 1.730 1.580 1.600 104,848 -0.05(-3.03%)
Apr 14, 2022 1.760 1.760 1.630 1.650 20,229 -0.09(-5.17%)
Apr 13, 2022 1.700 1.760 1.610 1.740 111,774 +0.07(+4.19%)
Apr 12, 2022 1.820 1.820 1.600 1.670 73,183 -0.10(-5.65%)
Apr 11, 2022 1.740 1.790 1.661 1.770 20,106 +0.03(+1.72%)
Apr 08, 2022 1.730 1.800 1.700 1.740 70,169 +0.04(+2.35%)
Apr 07, 2022 1.800 1.800 1.647 1.700 19,361 -0.04(-2.30%)
Apr 06, 2022 1.730 1.790 1.560 1.740 127,473 +0.01(+0.58%)
Apr 05, 2022 1.650 1.850 1.620 1.730 97,826 +0.04(+2.37%)
Apr 04, 2022 1.650 1.740 1.650 1.690 44,531 +0.11(+6.96%)
Apr 01, 2022 1.750 1.770 1.570 1.580 36,721 -0.10(-5.95%)
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%)
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.