Skip to main content

Ipower Inc (NQ: IPW )

0.5301 -0.0399 (-7.00%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 0.8100 0.8500 0.8100 0.8500 7,229 +0.01(+1.30%)
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%)
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.