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 (%)
Aug 31, 2022 1.050 1.060 1.030 1.030 20,709 -0.02(-1.90%)
Aug 30, 2022 1.050 1.080 1.050 1.050 27,006 +0.00(+0.00%)
Aug 29, 2022 1.130 1.130 1.050 1.050 31,226 -0.02(-1.87%)
Aug 26, 2022 1.100 1.120 1.050 1.070 48,520 -0.03(-2.73%)
Aug 25, 2022 1.090 1.110 1.050 1.100 10,141 +0.03(+2.80%)
Aug 24, 2022 1.110 1.140 1.050 1.070 76,285 +0.01(+0.94%)
Aug 23, 2022 1.050 1.075 1.050 1.060 22,376 +0.00(+0.00%)
Aug 22, 2022 1.110 1.120 1.060 1.060 26,488 -0.02(-1.85%)
Aug 19, 2022 1.150 1.200 1.075 1.080 80,752 -0.12(-10.00%)
Aug 18, 2022 1.160 1.200 1.140 1.200 32,601 +0.06(+5.26%)
Aug 17, 2022 1.190 1.190 1.120 1.140 21,968 +0.01(+0.88%)
Aug 16, 2022 1.150 1.190 1.100 1.130 65,292 -0.02(-1.74%)
Aug 15, 2022 1.160 1.360 1.130 1.150 285,551 -0.04(-3.36%)
Aug 12, 2022 1.210 1.230 1.190 1.190 15,048 -0.04(-3.25%)
Aug 11, 2022 1.250 1.250 1.160 1.230 55,031 +0.00(+0.00%)
Aug 10, 2022 1.250 1.250 1.218 1.230 12,269 -0.01(-0.81%)
Aug 09, 2022 1.250 1.250 1.240 1.240 12,255 -0.01(-0.80%)
Aug 08, 2022 1.240 1.250 1.230 1.250 19,952 +0.00(+0.00%)
Aug 05, 2022 1.250 1.250 1.231 1.250 7,146 +0.00(+0.00%)
Aug 04, 2022 1.250 1.250 1.210 1.250 14,334 +0.00(+0.00%)
Aug 03, 2022 1.250 1.250 1.210 1.250 97,347 +0.00(+0.00%)
Aug 02, 2022 1.220 1.250 1.210 1.250 38,816 +0.03(+2.46%)
Aug 01, 2022 1.180 1.240 1.170 1.220 13,294 +0.04(+3.39%)
Jul 29, 2022 1.240 1.240 1.139 1.180 12,034 -0.06(-4.84%)
Jul 28, 2022 1.180 1.250 1.160 1.240 20,980 +0.09(+7.83%)
Jul 27, 2022 1.140 1.170 1.010 1.150 9,400 +0.06(+5.50%)
Jul 26, 2022 1.070 1.120 1.034 1.090 31,556 -0.06(-5.22%)
Jul 25, 2022 1.200 1.250 1.120 1.150 22,403 -0.08(-6.50%)
Jul 22, 2022 1.230 1.340 1.220 1.230 15,853 -0.10(-7.52%)
Jul 21, 2022 1.400 1.400 1.210 1.330 21,388 +0.11(+9.02%)
Jul 20, 2022 1.200 1.240 1.160 1.220 34,006 +0.02(+2.09%)
Jul 19, 2022 1.250 1.250 1.160 1.195 6,625 -0.00(-0.42%)
Jul 18, 2022 1.180 1.235 1.120 1.200 33,752 +0.06(+5.26%)
Jul 15, 2022 1.250 1.250 1.120 1.140 70,928 -0.07(-5.79%)
Jul 14, 2022 1.230 1.230 1.190 1.210 12,627 +0.00(+0.00%)
Jul 13, 2022 1.230 1.250 1.210 1.210 6,779 -0.02(-1.63%)
Jul 12, 2022 1.310 1.310 1.230 1.230 25,437 -0.12(-8.88%)
Jul 11, 2022 1.350 1.350 1.300 1.350 3,935 -0.01(-0.74%)
Jul 08, 2022 1.300 1.380 1.300 1.360 29,462 +0.03(+2.26%)
Jul 07, 2022 1.270 1.330 1.220 1.330 26,119 +0.07(+5.56%)
Jul 06, 2022 1.330 1.340 1.150 1.260 64,579 -0.04(-3.08%)
Jul 05, 2022 1.280 1.365 1.193 1.300 54,068 +0.07(+5.69%)
Jul 01, 2022 1.100 1.230 1.080 1.230 16,683 +0.14(+12.84%)
Jun 30, 2022 1.060 1.090 1.000 1.090 12,129 +0.00(+0.00%)
Jun 29, 2022 1.100 1.120 1.050 1.090 9,984 -0.01(-0.91%)
Jun 28, 2022 1.150 1.210 1.080 1.100 42,161 -0.05(-4.35%)
Jun 27, 2022 1.170 1.240 1.110 1.150 25,429 -0.03(-2.54%)
Jun 24, 2022 1.120 1.200 1.080 1.180 64,056 +0.06(+5.36%)
Jun 23, 2022 1.080 1.140 1.080 1.120 21,851 +0.02(+1.82%)
Jun 22, 2022 1.120 1.130 1.070 1.100 45,230 -0.02(-1.79%)
Jun 21, 2022 1.120 1.140 1.080 1.120 58,480 +0.07(+6.67%)
Jun 17, 2022 1.010 1.050 1.010 1.050 59,013 +0.04(+3.96%)
Jun 16, 2022 1.040 1.040 1.010 1.010 31,362 -0.04(-3.81%)
Jun 15, 2022 1.030 1.070 1.020 1.050 51,002 +0.01(+0.96%)
Jun 14, 2022 1.100 1.110 1.040 1.040 35,636 -0.06(-5.45%)
Jun 13, 2022 1.140 1.170 1.100 1.100 54,788 -0.06(-5.17%)
Jun 10, 2022 1.220 1.240 1.140 1.160 47,067 -0.08(-6.45%)
Jun 09, 2022 1.270 1.290 1.230 1.240 75,351 -0.05(-3.88%)
Jun 08, 2022 1.270 1.300 1.250 1.290 63,147 +0.02(+1.57%)
Jun 07, 2022 1.170 1.280 1.170 1.270 54,816 +0.09(+7.63%)
Jun 06, 2022 1.120 1.200 1.120 1.180 75,741 +0.05(+4.42%)
Jun 03, 2022 1.220 1.220 1.070 1.130 67,298 -0.04(-3.42%)
Jun 02, 2022 1.150 1.170 1.130 1.170 36,761 +0.02(+1.74%)
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.