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

Ipower Inc (NQ: IPW )

0.4005 -0.0495 (-11.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 0.8500 0.8580 0.8381 0.8391 8,238 -0.02(-2.19%)
Jul 28, 2023 0.8510 0.8579 0.8000 0.8579 29,759 -0.00(-0.01%)
Jul 27, 2023 0.8021 0.8580 0.8000 0.8580 12,156 +0.01(+0.94%)
Jul 26, 2023 0.8294 0.8580 0.8294 0.8500 3,403 +0.02(+2.91%)
Jul 25, 2023 0.8580 0.8600 0.8247 0.8260 7,853 -0.03(-3.95%)
Jul 24, 2023 0.8100 0.8881 0.8100 0.8600 12,512 +0.03(+4.12%)
Jul 21, 2023 0.8500 0.8940 0.8260 0.8260 17,962 -0.04(-4.66%)
Jul 20, 2023 0.8700 0.8971 0.8280 0.8664 10,301 -0.00(-0.41%)
Jul 19, 2023 0.8310 0.8994 0.8110 0.8700 51,736 +0.01(+1.64%)
Jul 18, 2023 0.8200 0.8650 0.8100 0.8560 17,870 +0.03(+3.13%)
Jul 17, 2023 0.9181 0.9640 0.8300 0.8300 59,077 -0.13(-13.57%)
Jul 14, 2023 0.9200 0.9900 0.9200 0.9603 68,863 -0.03(-3.00%)
Jul 13, 2023 1.345 1.345 0.9900 0.9900 211,275 -0.26(-20.80%)
Jul 12, 2023 1.280 1.370 1.100 1.250 19,902 -0.02(-1.57%)
Jul 11, 2023 1.310 1.390 1.240 1.270 16,887 -0.08(-5.93%)
Jul 10, 2023 1.300 1.400 1.210 1.350 18,255 +0.05(+3.85%)
Jul 07, 2023 1.260 1.320 1.210 1.300 33,281 +0.05(+4.00%)
Jul 06, 2023 1.250 1.290 1.170 1.250 15,317 -0.03(-2.34%)
Jul 05, 2023 1.240 1.340 1.210 1.280 61,800 +0.08(+6.67%)
Jul 03, 2023 1.290 1.290 1.150 1.200 29,989 +0.10(+9.09%)
Jun 30, 2023 1.190 1.242 1.020 1.100 25,162 +0.01(+0.92%)
Jun 29, 2023 0.9900 1.150 0.9888 1.090 79,082 +0.08(+7.92%)
Jun 28, 2023 1.220 1.250 1.000 1.010 84,066 -0.20(-16.53%)
Jun 27, 2023 1.250 1.290 1.210 1.210 20,035 +0.01(+0.83%)
Jun 26, 2023 1.290 1.290 1.200 1.200 32,551 -0.11(-8.40%)
Jun 23, 2023 1.390 1.400 1.300 1.310 48,890 -0.06(-4.38%)
Jun 22, 2023 1.450 1.450 1.320 1.370 50,592 -0.02(-1.44%)
Jun 21, 2023 1.340 1.390 1.280 1.390 62,157 +0.14(+11.20%)
Jun 20, 2023 1.350 1.350 1.213 1.250 63,978 -0.15(-10.71%)
Jun 16, 2023 1.060 1.400 1.010 1.400 129,461 +0.34(+32.08%)
Jun 15, 2023 1.070 1.070 1.020 1.060 23,222 -0.02(-1.85%)
Jun 14, 2023 1.110 1.120 1.040 1.080 34,508 -0.02(-1.82%)
Jun 13, 2023 1.170 1.180 1.035 1.100 89,697 +0.00(+0.00%)
Jun 12, 2023 0.8500 1.180 0.8489 1.100 338,594 +0.26(+30.95%)
Jun 09, 2023 0.8302 0.8900 0.8051 0.8400 39,787 +0.05(+6.23%)
Jun 08, 2023 0.8300 0.8300 0.7846 0.7907 8,625 -0.04(-4.44%)
Jun 07, 2023 0.8200 0.8733 0.7800 0.8274 26,008 +0.04(+5.47%)
Jun 06, 2023 0.8349 0.8349 0.7606 0.7845 5,802 -0.05(-6.05%)
Jun 05, 2023 0.7700 0.8900 0.7348 0.8350 69,313 +0.15(+21.01%)
Jun 02, 2023 0.6800 0.7000 0.6600 0.6900 16,259 +0.01(+1.47%)
Jun 01, 2023 0.6001 0.6800 0.6000 0.6800 26,371 +0.09(+15.25%)
May 31, 2023 0.5590 0.6800 0.5385 0.5900 12,062 +0.00(+0.61%)
May 30, 2023 0.6352 0.6352 0.5361 0.5864 19,391 -0.01(-2.27%)
May 26, 2023 0.6290 0.6300 0.5320 0.6000 15,211 +0.07(+13.98%)
May 25, 2023 0.5400 0.5400 0.5009 0.5264 3,937 -0.01(-2.52%)
May 24, 2023 0.4702 0.5500 0.4702 0.5400 10,921 +0.04(+7.96%)
May 23, 2023 0.5500 0.5500 0.5000 0.5002 10,704 -0.05(-8.89%)
May 22, 2023 0.4511 0.5505 0.4511 0.5490 20,376 -0.05(-8.50%)
May 19, 2023 0.6400 0.6400 0.6000 0.6000 11,516 -0.04(-6.25%)
May 18, 2023 0.6400 0.6400 0.6230 0.6400 1,151 +0.00(+0.00%)
May 17, 2023 0.6326 0.6625 0.6001 0.6400 7,040 -0.01(-1.80%)
May 16, 2023 0.6517 0.6517 0.6200 0.6517 5,257 -0.02(-2.73%)
May 15, 2023 0.6400 0.6800 0.6400 0.6700 10,240 +0.05(+8.06%)
May 12, 2023 0.5883 0.6200 0.5883 0.6200 8,519 +0.03(+5.10%)
May 11, 2023 0.5900 0.5900 0.5508 0.5899 4,494 -0.00(-0.02%)
May 10, 2023 0.5900 0.5900 0.5799 0.5900 1,058 +0.01(+1.74%)
May 09, 2023 0.6033 0.6033 0.5625 0.5799 1,740 +0.01(+0.92%)
May 08, 2023 0.5775 0.6099 0.5211 0.5746 3,665 +0.02(+4.47%)
May 05, 2023 0.5000 0.5500 0.4970 0.5500 3,096 +0.06(+12.02%)
May 04, 2023 0.4840 0.4910 0.4402 0.4910 3,391 +0.05(+11.57%)
May 03, 2023 0.4831 0.4840 0.4202 0.4401 19,143 -0.02(-4.35%)
May 02, 2023 0.4700 0.5050 0.4600 0.4601 4,019 -0.00(-0.20%)
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.