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

Ipower Inc (NQ: IPW )

0.4518 +0.0118 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 0.4700 0.4700 0.4700 0.4700 1,094 +0.00(+0.00%)
Oct 30, 2023 0.4840 0.4840 0.4700 0.4700 1,498 -0.02(-3.47%)
Oct 27, 2023 0.4815 0.4869 0.4700 0.4869 6,186 +0.01(+2.81%)
Oct 26, 2023 0.4850 0.4850 0.4735 0.4736 10,615 -0.02(-3.60%)
Oct 25, 2023 0.4733 0.5090 0.4725 0.4913 6,862 +0.00(+0.78%)
Oct 24, 2023 0.4831 0.4875 0.4831 0.4875 555 +0.03(+5.98%)
Oct 23, 2023 0.5040 0.5040 0.4600 0.4600 7,366 -0.05(-8.93%)
Oct 20, 2023 0.5051 0.5200 0.5051 0.5051 1,136 +0.00(+0.54%)
Oct 19, 2023 0.5030 0.5381 0.5024 0.5024 1,417 -0.00(-0.50%)
Oct 18, 2023 0.5006 0.5672 0.5000 0.5049 7,099 -0.01(-2.53%)
Oct 17, 2023 0.4620 0.5867 0.4620 0.5180 19,891 +0.04(+7.87%)
Oct 16, 2023 0.5000 0.4981 0.4800 0.4802 7,233 +0.00(+0.04%)
Oct 13, 2023 0.5200 0.5270 0.4800 0.4800 6,639 -0.03(-6.74%)
Oct 12, 2023 0.4800 0.5147 0.4800 0.5147 9,014 +0.01(+2.73%)
Oct 11, 2023 0.5687 0.5687 0.5010 0.5010 2,949 -0.04(-7.21%)
Oct 10, 2023 0.5620 0.5620 0.4700 0.5399 17,574 +0.01(+1.87%)
Oct 09, 2023 0.5700 0.6120 0.5277 0.5300 12,426 -0.07(-11.68%)
Oct 06, 2023 0.6616 0.6616 0.4917 0.6001 40,828 -0.03(-4.76%)
Oct 05, 2023 0.8121 0.8520 0.5298 0.6301 57,203 -0.14(-18.54%)
Oct 04, 2023 0.6300 0.8700 0.6300 0.7735 22,433 +0.07(+10.50%)
Oct 03, 2023 0.6930 0.7000 0.6920 0.7000 2,985 +0.01(+1.43%)
Oct 02, 2023 0.6669 0.7600 0.6669 0.6901 6,148 -0.03(-4.19%)
Sep 29, 2023 0.7330 0.7330 0.7046 0.7203 2,558 +0.01(+1.49%)
Sep 28, 2023 0.7700 0.7800 0.7001 0.7097 8,865 -0.04(-5.36%)
Sep 27, 2023 0.6900 0.7700 0.6900 0.7499 3,969 +0.04(+5.50%)
Sep 26, 2023 0.7300 0.7800 0.6918 0.7108 3,021 -0.02(-2.63%)
Sep 25, 2023 0.7200 0.7800 0.7286 0.7300 5,440 +0.03(+4.27%)
Sep 22, 2023 0.6800 0.7495 0.6401 0.7001 8,803 -0.03(-4.10%)
Sep 21, 2023 0.6432 0.7790 0.6432 0.7300 12,364 -0.04(-5.19%)
Sep 20, 2023 0.8000 0.8050 0.7455 0.7700 6,862 -0.03(-3.75%)
Sep 19, 2023 0.7820 0.8000 0.7320 0.8000 3,763 +0.00(+0.00%)
Sep 18, 2023 0.8700 0.8700 0.6855 0.8000 8,684 -0.08(-9.09%)
Sep 15, 2023 0.7700 0.8800 0.6000 0.8800 44,555 +0.11(+14.29%)
Sep 14, 2023 0.7700 0.8035 0.7371 0.7700 18,710 +0.07(+9.69%)
Sep 13, 2023 0.7000 0.8500 0.6001 0.7020 30,752 +0.01(+1.01%)
Sep 12, 2023 0.7201 0.7910 0.6875 0.6950 10,179 -0.03(-3.77%)
Sep 11, 2023 0.8000 0.8100 0.7222 0.7222 39,428 -0.06(-7.41%)
Sep 08, 2023 0.7500 0.7880 0.7211 0.7800 3,739 +0.07(+9.55%)
Sep 07, 2023 0.7177 0.7540 0.7101 0.7120 2,556 -0.03(-4.44%)
Sep 06, 2023 0.7725 0.8400 0.7001 0.7451 867 +0.01(+0.69%)
Sep 05, 2023 0.6770 0.8500 0.6770 0.7400 20,457 +0.04(+6.22%)
Sep 01, 2023 0.7350 0.7350 0.6613 0.6967 4,626 -0.04(-5.21%)
Aug 31, 2023 0.7500 0.7849 0.6500 0.7350 14,150 -0.02(-2.00%)
Aug 30, 2023 0.7100 0.7505 0.7100 0.7500 1,476 +0.05(+6.38%)
Aug 29, 2023 0.7630 0.7630 0.7049 0.7050 2,164 +0.00(+0.01%)
Aug 28, 2023 0.7770 0.7898 0.7000 0.7049 37,334 -0.04(-4.74%)
Aug 25, 2023 0.7900 0.7900 0.7400 0.7400 3,060 -0.06(-7.38%)
Aug 24, 2023 0.7527 0.8100 0.7500 0.7990 22,764 +0.06(+8.05%)
Aug 23, 2023 0.7300 0.7964 0.7101 0.7395 2,071 -0.01(-1.35%)
Aug 22, 2023 0.7570 0.7700 0.7496 0.7496 2,895 -0.03(-3.29%)
Aug 21, 2023 0.7985 0.8220 0.7750 0.7751 3,438 -0.05(-5.71%)
Aug 18, 2023 0.7500 0.8220 0.7359 0.8220 20,510 +0.07(+9.60%)
Aug 17, 2023 0.7560 0.7780 0.7500 0.7500 3,650 +0.03(+4.17%)
Aug 16, 2023 0.8100 0.8100 0.7176 0.7200 10,682 -0.08(-10.34%)
Aug 15, 2023 0.7300 0.8100 0.7100 0.8030 9,625 +0.07(+10.00%)
Aug 14, 2023 0.7500 0.7549 0.7300 0.7300 5,109 -0.03(-3.82%)
Aug 11, 2023 0.7150 0.7590 0.7100 0.7590 4,728 +0.05(+6.87%)
Aug 10, 2023 0.7875 0.7875 0.7101 0.7102 18,409 -0.04(-5.31%)
Aug 09, 2023 0.7937 0.8300 0.7437 0.7500 14,032 +0.01(+0.87%)
Aug 08, 2023 0.7101 0.7435 0.7100 0.7435 10,179 -0.01(-0.73%)
Aug 07, 2023 0.8220 0.8220 0.7201 0.7490 21,736 -0.06(-6.96%)
Aug 04, 2023 0.8500 0.8500 0.8050 0.8050 4,540 -0.04(-4.95%)
Aug 03, 2023 0.8255 0.8469 0.8255 0.8469 3,341 +0.01(+0.82%)
Aug 02, 2023 0.8140 0.8495 0.8000 0.8400 3,282 -0.01(-1.18%)
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.