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

Ipower Inc (NQ: IPW )

0.4600 -0.0085 (-1.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.4900 0.4900 0.4500 0.4500 8,700 +0.00(+0.00%)
Dec 28, 2023 0.4726 0.4995 0.4500 0.4500 94,147 -0.00(-0.02%)
Dec 27, 2023 0.4900 0.5000 0.4500 0.4501 16,868 -0.05(-9.98%)
Dec 26, 2023 0.5000 0.5100 0.4990 0.5000 16,363 +0.00(+0.00%)
Dec 22, 2023 0.4503 0.5040 0.4503 0.5000 8,715 -0.01(-1.56%)
Dec 21, 2023 0.5100 0.5150 0.4634 0.5079 4,340 -0.00(-0.02%)
Dec 20, 2023 0.5200 0.5200 0.4900 0.5080 8,744 +0.01(+1.01%)
Dec 19, 2023 0.5100 0.5100 0.5000 0.5029 2,883 +0.00(+0.18%)
Dec 18, 2023 0.5400 0.5400 0.4930 0.5020 17,401 +0.00(+0.40%)
Dec 15, 2023 0.5429 0.5429 0.4700 0.5000 5,140 -0.02(-3.31%)
Dec 14, 2023 0.4500 0.5300 0.4500 0.5171 10,457 -0.00(-0.56%)
Dec 13, 2023 0.5100 0.5200 0.4903 0.5200 8,869 +0.02(+4.00%)
Dec 12, 2023 0.5044 0.5101 0.5000 0.5000 10,225 -0.02(-3.85%)
Dec 11, 2023 0.5500 0.5667 0.5000 0.5200 18,177 -0.03(-5.47%)
Dec 08, 2023 0.5500 0.5541 0.5500 0.5501 2,804 -0.01(-1.42%)
Dec 07, 2023 0.5680 0.5900 0.5500 0.5580 5,908 -0.00(-0.87%)
Dec 06, 2023 0.5599 0.5629 0.5599 0.5629 5,005 +0.00(+0.52%)
Dec 05, 2023 0.5500 0.5900 0.5500 0.5600 5,832 -0.00(-0.78%)
Dec 04, 2023 0.5500 0.5979 0.5500 0.5644 13,454 -0.05(-7.43%)
Dec 01, 2023 0.6060 0.6200 0.5400 0.6097 8,500 +0.00(+0.78%)
Nov 30, 2023 0.5800 0.6200 0.5800 0.6050 4,222 +0.05(+9.21%)
Nov 29, 2023 0.5910 0.5910 0.5540 0.5540 3,767 -0.03(-4.48%)
Nov 28, 2023 0.5600 0.5800 0.5600 0.5800 1,724 +0.00(+0.69%)
Nov 27, 2023 0.5555 0.6200 0.5555 0.5760 5,171 +0.02(+2.86%)
Nov 24, 2023 0.5600 0.5600 0.5600 0.5600 5,990 -0.01(-1.79%)
Nov 22, 2023 0.6000 0.6000 0.5702 0.5702 1,366 -0.01(-1.28%)
Nov 21, 2023 0.5400 0.5776 0.5400 0.5776 4,885 +0.04(+6.77%)
Nov 20, 2023 0.5510 0.5510 0.5400 0.5410 4,016 +0.01(+1.12%)
Nov 17, 2023 0.5300 0.6500 0.5300 0.5350 6,216 +0.01(+2.37%)
Nov 16, 2023 0.5600 0.5601 0.5200 0.5226 4,108 -0.04(-6.68%)
Nov 15, 2023 0.5700 0.5851 0.5201 0.5600 10,080 -0.06(-9.25%)
Nov 14, 2023 0.6000 0.6200 0.5201 0.6171 19,137 -0.01(-2.36%)
Nov 13, 2023 0.6400 0.6400 0.6000 0.6320 3,346 +0.02(+2.75%)
Nov 10, 2023 0.6500 0.7000 0.6150 0.6151 3,589 -0.06(-9.40%)
Nov 09, 2023 0.6000 0.6900 0.6000 0.6789 12,493 +0.08(+12.77%)
Nov 08, 2023 0.5960 0.6020 0.5465 0.6020 3,293 -0.01(-1.31%)
Nov 07, 2023 0.5650 0.6225 0.5650 0.6100 3,322 +0.10(+20.03%)
Nov 06, 2023 0.5775 0.6250 0.5082 0.5082 4,300 -0.04(-7.62%)
Nov 03, 2023 0.5240 0.6000 0.5001 0.5501 36,508 +0.02(+3.79%)
Nov 02, 2023 0.5068 0.5300 0.4936 0.5300 7,987 +0.06(+12.77%)
Nov 01, 2023 0.4740 0.4940 0.4700 0.4700 2,522 +0.00(+0.00%)
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%)
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.