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

Ipower Inc (NQ: IPW )

0.5300 +0.0050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
Aug 02, 2021 4.980 5.440 4.860 5.070 466,521 +0.17(+3.47%)
Jul 30, 2021 4.940 5.076 4.840 4.900 91,948 -0.11(-2.20%)
Jul 29, 2021 5.060 5.290 4.960 5.010 301,639 -0.01(-0.20%)
Jul 28, 2021 4.850 5.120 4.570 5.020 283,678 +0.19(+3.93%)
Jul 27, 2021 4.870 4.990 4.400 4.830 213,924 -0.06(-1.23%)
Jul 26, 2021 5.090 5.228 4.800 4.890 215,290 -0.12(-2.40%)
Jul 23, 2021 5.100 5.180 4.954 5.010 66,147 -0.12(-2.34%)
Jul 22, 2021 5.060 5.282 4.931 5.130 123,027 +0.16(+3.22%)
Jul 21, 2021 5.310 5.580 4.930 4.970 440,405 -0.28(-5.33%)
Jul 20, 2021 5.070 5.450 4.940 5.250 647,302 +0.08(+1.55%)
Jul 19, 2021 5.700 5.790 4.530 5.170 814,434 -0.46(-8.17%)
Jul 16, 2021 5.820 6.930 5.600 5.630 2,158,291 -0.14(-2.43%)
Jul 15, 2021 5.970 5.975 5.530 5.770 304,429 -0.12(-2.04%)
Jul 14, 2021 6.530 6.870 5.890 5.890 278,129 -0.56(-8.68%)
Jul 13, 2021 6.730 7.010 6.400 6.450 225,000 -0.29(-4.30%)
Jul 12, 2021 7.290 7.440 6.720 6.740 348,609 -0.86(-11.32%)
Jul 09, 2021 8.010 8.780 7.450 7.600 3,769,260 -0.58(-7.09%)
Jul 08, 2021 6.490 8.650 6.420 8.180 3,473,503 +0.46(+5.96%)
Jul 07, 2021 5.770 8.050 5.535 7.720 13,119,121 +1.88(+32.19%)
Jul 06, 2021 6.130 6.380 5.730 5.840 169,406 -0.45(-7.15%)
Jul 02, 2021 6.250 6.450 6.030 6.290 190,631 -0.07(-1.10%)
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.