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

Ipower Inc (NQ: IPW )

0.7000 +0.0415 (+6.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
Nov 30, 2022 0.4524 0.4909 0.4050 0.4859 33,574 +0.03(+7.40%)
Nov 29, 2022 0.4174 0.4524 0.3700 0.4524 26,256 +0.05(+13.81%)
Nov 28, 2022 0.4270 0.4400 0.3860 0.3975 20,733 -0.04(-8.47%)
Nov 25, 2022 0.4398 0.4497 0.4005 0.4343 10,512 +0.00(+1.00%)
Nov 23, 2022 0.4100 0.4497 0.4100 0.4300 9,579 +0.03(+7.45%)
Nov 22, 2022 0.4101 0.4321 0.3982 0.4002 26,755 +0.00(+0.50%)
Nov 21, 2022 0.4100 0.4101 0.3950 0.3982 10,245 -0.01(-2.90%)
Nov 18, 2022 0.4343 0.4343 0.4000 0.4101 24,069 -0.02(-5.55%)
Nov 17, 2022 0.4700 0.4700 0.4257 0.4342 25,958 -0.02(-3.51%)
Nov 16, 2022 0.4700 0.4724 0.4300 0.4500 48,321 +0.00(+0.02%)
Nov 15, 2022 0.3700 0.5800 0.3600 0.4499 391,312 -0.12(-20.72%)
Nov 14, 2022 0.5932 0.5990 0.5500 0.5675 70,881 +0.01(+1.30%)
Nov 11, 2022 0.5900 0.6058 0.5600 0.5602 43,041 +0.00(+0.00%)
Nov 10, 2022 0.5511 0.6020 0.5511 0.5602 15,193 +0.02(+3.66%)
Nov 09, 2022 0.5750 0.6115 0.5302 0.5404 23,058 -0.03(-6.02%)
Nov 08, 2022 0.6200 0.6351 0.5750 0.5750 55,907 -0.05(-7.29%)
Nov 07, 2022 0.6427 0.7000 0.6202 0.6202 5,573 -0.02(-3.50%)
Nov 04, 2022 0.6200 0.7000 0.6200 0.6427 23,123 +0.00(+0.42%)
Nov 03, 2022 0.6060 0.6498 0.6060 0.6400 9,145 +0.01(+2.11%)
Nov 02, 2022 0.6353 0.6698 0.6010 0.6268 11,619 +0.01(+1.41%)
Nov 01, 2022 0.6831 0.6831 0.6181 0.6181 24,157 +0.01(+0.90%)
Oct 31, 2022 0.5900 0.6700 0.5900 0.6126 12,020 +0.01(+2.48%)
Oct 28, 2022 0.6100 0.6799 0.5900 0.5978 14,265 -0.01(-2.32%)
Oct 27, 2022 0.6060 0.6245 0.5657 0.6120 42,159 +0.03(+5.52%)
Oct 26, 2022 0.6100 0.6400 0.5800 0.5800 43,930 -0.07(-10.80%)
Oct 25, 2022 0.5900 0.6769 0.5900 0.6502 33,547 +0.05(+8.37%)
Oct 24, 2022 0.6200 0.6172 0.5600 0.6000 69,010 +0.01(+2.08%)
Oct 21, 2022 0.5800 0.6150 0.5561 0.5878 18,943 -0.01(-2.05%)
Oct 20, 2022 0.7300 0.7300 0.6001 0.6001 9,208 -0.08(-12.38%)
Oct 19, 2022 0.6600 0.7300 0.6600 0.6849 20,579 +0.03(+4.71%)
Oct 18, 2022 0.6700 0.6800 0.6154 0.6541 14,227 +0.00(+0.63%)
Oct 17, 2022 0.5624 0.6700 0.5624 0.6500 30,891 +0.07(+12.30%)
Oct 14, 2022 0.5550 0.6000 0.5412 0.5788 37,025 +0.05(+9.66%)
Oct 13, 2022 0.6499 0.6600 0.5277 0.5278 111,165 -0.13(-19.80%)
Oct 12, 2022 0.7212 0.7212 0.6581 0.6581 21,647 -0.05(-7.34%)
Oct 11, 2022 0.7121 0.7498 0.6900 0.7102 10,141 +0.02(+2.90%)
Oct 10, 2022 0.6930 0.7474 0.6889 0.6902 17,410 -0.00(-0.23%)
Oct 07, 2022 0.8110 0.8200 0.6918 0.6918 52,391 -0.05(-6.51%)
Oct 06, 2022 0.7399 0.7770 0.7023 0.7400 8,775 +0.02(+2.75%)
Oct 05, 2022 0.7038 0.7300 0.7038 0.7202 14,448 -0.01(-0.69%)
Oct 04, 2022 0.6937 0.7833 0.6673 0.7252 28,013 +0.03(+4.45%)
Oct 03, 2022 0.7060 0.7159 0.6197 0.6943 20,394 +0.02(+3.49%)
Sep 30, 2022 0.7059 0.7284 0.6709 0.6709 18,424 -0.03(-4.17%)
Sep 29, 2022 0.8300 0.8300 0.7000 0.7001 63,328 -0.10(-12.49%)
Sep 28, 2022 0.9400 0.8982 0.7501 0.8000 144,158 -0.22(-21.95%)
Sep 27, 2022 0.9999 1.060 0.9200 1.025 94,423 +0.11(+11.57%)
Sep 26, 2022 0.8600 0.9992 0.8585 0.9187 71,238 +0.07(+8.10%)
Sep 23, 2022 0.7970 0.8500 0.7950 0.8499 32,658 +0.05(+6.64%)
Sep 22, 2022 0.8300 0.8308 0.7900 0.7970 57,141 -0.05(-5.47%)
Sep 21, 2022 0.8849 0.9000 0.8321 0.8431 63,613 -0.02(-1.99%)
Sep 20, 2022 0.8812 0.9571 0.8500 0.8602 61,733 -0.05(-5.75%)
Sep 19, 2022 0.9000 0.9505 0.8601 0.9127 30,704 +0.01(+1.07%)
Sep 16, 2022 1.120 1.120 0.9030 0.9030 135,740 -0.04(-4.01%)
Sep 15, 2022 0.9300 1.047 0.9200 0.9407 45,729 -0.03(-3.02%)
Sep 14, 2022 1.010 1.050 0.9600 0.9700 28,165 -0.07(-6.73%)
Sep 13, 2022 1.080 1.110 1.010 1.040 20,038 -0.08(-7.14%)
Sep 12, 2022 1.070 1.190 1.050 1.120 34,501 +0.06(+5.66%)
Sep 09, 2022 1.017 1.080 0.9971 1.060 34,772 +0.06(+6.31%)
Sep 08, 2022 1.000 1.080 0.9700 0.9971 29,954 -0.00(-0.29%)
Sep 07, 2022 1.090 1.090 0.9700 1.000 13,067 -0.01(-0.99%)
Sep 06, 2022 1.080 1.080 1.000 1.010 18,509 -0.03(-2.88%)
Sep 02, 2022 0.9500 1.040 0.9500 1.040 40,277 +0.02(+1.96%)
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.