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

Ipower Inc (NQ: IPW )

0.5875 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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, 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%)
Sep 01, 2022 1.010 1.057 1.010 1.020 16,925 -0.01(-0.97%)
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%)
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.