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 (%)
May 31, 2022 1.180 1.210 1.160 1.190 33,532 +0.01(+0.85%)
May 27, 2022 1.150 1.210 1.150 1.180 31,708 +0.03(+2.61%)
May 26, 2022 1.120 1.150 1.110 1.150 21,769 +0.03(+2.68%)
May 25, 2022 1.140 1.205 1.110 1.120 17,690 -0.01(-0.88%)
May 24, 2022 1.220 1.220 1.120 1.130 25,978 -0.08(-6.61%)
May 23, 2022 1.280 1.337 1.150 1.210 72,205 +0.07(+6.14%)
May 20, 2022 1.240 1.240 1.070 1.140 26,467 +0.02(+1.79%)
May 19, 2022 1.180 1.190 1.120 1.120 49,370 -0.06(-5.08%)
May 18, 2022 1.260 1.260 1.150 1.180 49,283 -0.04(-3.28%)
May 17, 2022 1.350 1.380 1.210 1.220 238,530 -0.07(-5.43%)
May 16, 2022 1.180 1.300 1.145 1.290 172,351 +0.17(+15.18%)
May 13, 2022 1.220 1.220 1.080 1.120 74,284 +0.03(+2.75%)
May 12, 2022 1.080 1.120 1.010 1.090 41,228 +0.03(+2.35%)
May 11, 2022 1.120 1.133 1.031 1.065 18,540 -0.06(-4.91%)
May 10, 2022 1.200 1.270 1.108 1.120 85,789 -0.01(-0.88%)
May 09, 2022 1.290 1.320 1.100 1.130 106,301 -0.06(-5.04%)
May 06, 2022 1.250 1.310 1.150 1.190 52,006 -0.06(-4.80%)
May 05, 2022 1.260 1.297 1.250 1.250 52,794 -0.03(-2.34%)
May 04, 2022 1.300 1.340 1.238 1.280 64,039 +0.00(+0.00%)
May 03, 2022 1.310 1.320 1.260 1.280 80,043 -0.01(-0.78%)
May 02, 2022 1.330 1.340 1.240 1.290 47,594 +0.00(+0.00%)
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%)
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.