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, 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%)
May 01, 2023 0.5360 0.5367 0.4610 0.4610 15,401 -0.08(-14.63%)
Apr 28, 2023 0.5000 0.5600 0.5000 0.5400 5,292 -0.01(-1.53%)
Apr 27, 2023 0.5276 0.6200 0.5259 0.5484 14,669 +0.05(+9.13%)
Apr 26, 2023 0.5138 0.5200 0.5000 0.5025 3,839 -0.01(-2.24%)
Apr 25, 2023 0.5000 0.5480 0.5000 0.5140 7,504 -0.02(-3.04%)
Apr 24, 2023 0.5568 0.5900 0.5301 0.5301 3,427 +0.00(+0.00%)
Apr 21, 2023 0.5900 0.5900 0.5300 0.5301 13,563 -0.07(-11.64%)
Apr 20, 2023 0.5800 0.6013 0.5800 0.5999 8,803 +0.02(+3.41%)
Apr 19, 2023 0.5900 0.5915 0.5800 0.5801 4,944 -0.00(-0.48%)
Apr 18, 2023 0.5800 0.6200 0.5535 0.5829 9,060 +0.00(+0.05%)
Apr 17, 2023 0.5800 0.6200 0.5800 0.5826 4,116 -0.04(-6.03%)
Apr 14, 2023 0.6200 0.6200 0.5800 0.6200 3,279 +0.00(+0.05%)
Apr 13, 2023 0.6190 0.6200 0.6190 0.6197 4,003 +0.03(+5.11%)
Apr 12, 2023 0.6100 0.6170 0.5800 0.5896 2,435 -0.02(-3.33%)
Apr 11, 2023 0.5800 0.6200 0.5800 0.6099 6,329 +0.00(+0.81%)
Apr 10, 2023 0.5800 0.6050 0.5800 0.6050 2,417 +0.01(+0.83%)
Apr 06, 2023 0.6300 0.6777 0.5810 0.6000 5,676 -0.08(-11.33%)
Apr 05, 2023 0.6480 0.6767 0.6480 0.6767 3,614 +0.04(+6.15%)
Apr 04, 2023 0.6728 0.6809 0.6375 0.6375 7,872 -0.00(-0.39%)
Apr 03, 2023 0.5500 0.6901 0.5500 0.6400 20,413 +0.10(+19.40%)
Mar 31, 2023 0.5104 0.5399 0.5040 0.5360 3,460 -0.00(-0.76%)
Mar 30, 2023 0.5600 0.5626 0.5300 0.5401 8,207 -0.03(-5.25%)
Mar 29, 2023 0.5850 0.5850 0.5610 0.5700 4,483 +0.01(+1.79%)
Mar 28, 2023 0.6100 0.6090 0.5452 0.5600 23,817 -0.04(-6.67%)
Mar 27, 2023 0.6903 0.6903 0.6000 0.6000 4,177 -0.06(-8.75%)
Mar 24, 2023 0.6760 0.6760 0.6224 0.6575 5,085 +0.03(+4.20%)
Mar 23, 2023 0.7600 0.7600 0.6200 0.6310 9,745 -0.03(-4.65%)
Mar 22, 2023 0.6400 0.6618 0.6200 0.6618 10,663 -0.01(-1.37%)
Mar 21, 2023 0.6600 0.7116 0.6561 0.6710 5,531 -0.02(-2.75%)
Mar 20, 2023 0.6440 0.7700 0.6401 0.6900 23,727 -0.03(-4.17%)
Mar 17, 2023 0.6245 0.7400 0.6245 0.7200 8,476 +0.06(+8.93%)
Mar 16, 2023 0.7890 0.7890 0.5300 0.6610 19,153 -0.03(-4.96%)
Mar 15, 2023 0.7900 0.7707 0.6951 0.6955 4,225 -0.01(-1.57%)
Mar 14, 2023 0.7150 0.7900 0.7066 0.7066 5,415 +0.00(+0.00%)
Mar 13, 2023 0.7490 0.7490 0.6701 0.7066 11,480 -0.01(-0.95%)
Mar 10, 2023 0.7100 0.7460 0.7100 0.7134 2,990 -0.01(-0.94%)
Mar 09, 2023 0.7505 0.7517 0.7200 0.7202 12,461 -0.01(-1.36%)
Mar 08, 2023 0.7410 0.7491 0.7100 0.7301 3,282 +0.01(+1.21%)
Mar 07, 2023 0.7400 0.7500 0.7205 0.7214 7,400 -0.02(-2.53%)
Mar 06, 2023 0.7600 0.7600 0.7400 0.7401 5,281 +0.00(+0.01%)
Mar 03, 2023 0.7400 0.7650 0.7400 0.7400 7,760 +0.00(+0.00%)
Mar 02, 2023 0.7105 0.7427 0.7097 0.7400 6,852 +0.02(+2.07%)
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.