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

Ipower Inc (NQ: IPW )

0.4259 -0.0259 (-5.73%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 0.7400 0.7400 0.7000 0.7200 14,704 +0.00(+0.00%)
Feb 27, 2023 0.7900 0.7900 0.7000 0.7200 11,228 -0.05(-5.91%)
Feb 24, 2023 0.8100 0.8150 0.7500 0.7652 1,716 +0.01(+0.67%)
Feb 23, 2023 0.8400 0.8399 0.7500 0.7601 22,308 -0.06(-7.30%)
Feb 22, 2023 0.8201 0.8655 0.8010 0.8200 4,838 -0.02(-2.02%)
Feb 21, 2023 0.8830 0.8860 0.8101 0.8369 13,168 -0.00(-0.49%)
Feb 17, 2023 0.8918 0.8959 0.8000 0.8410 22,799 -0.01(-0.99%)
Feb 16, 2023 0.7600 0.8800 0.7040 0.8494 28,789 +0.08(+11.03%)
Feb 15, 2023 0.9300 0.9300 0.6700 0.7650 153,594 -0.16(-17.18%)
Feb 14, 2023 0.8704 0.9300 0.8500 0.9237 27,156 +0.07(+8.04%)
Feb 13, 2023 0.8608 0.9200 0.8500 0.8550 15,681 -0.05(-5.57%)
Feb 10, 2023 0.8940 0.9257 0.8196 0.9054 7,677 +0.01(+1.28%)
Feb 09, 2023 0.9335 0.9428 0.8940 0.8940 5,245 -0.03(-3.06%)
Feb 08, 2023 0.8900 0.9222 0.8720 0.9222 5,266 +0.07(+8.48%)
Feb 07, 2023 0.9050 0.9684 0.8500 0.8501 19,553 -0.09(-9.78%)
Feb 06, 2023 0.8600 0.9700 0.8600 0.9423 22,149 +0.07(+8.29%)
Feb 03, 2023 0.9000 0.9350 0.8600 0.8702 28,531 -0.05(-5.40%)
Feb 02, 2023 0.9510 0.9673 0.9000 0.9199 42,930 +0.01(+0.98%)
Feb 01, 2023 0.9700 0.9700 0.9100 0.9110 12,898 -0.04(-3.91%)
Jan 31, 2023 0.9600 0.9600 0.9200 0.9481 32,224 +0.01(+1.34%)
Jan 30, 2023 0.9600 0.9798 0.9103 0.9356 21,104 -0.00(-0.48%)
Jan 27, 2023 0.9700 0.9800 0.9100 0.9401 36,618 -0.03(-2.88%)
Jan 26, 2023 1.130 1.130 0.8757 0.9680 80,338 -0.08(-7.81%)
Jan 25, 2023 0.8900 1.150 0.8000 1.050 247,843 +0.28(+36.35%)
Jan 24, 2023 0.7480 0.8540 0.7480 0.7701 18,606 -0.03(-3.74%)
Jan 23, 2023 0.7376 0.8300 0.7376 0.8000 9,108 +0.05(+6.67%)
Jan 20, 2023 0.8100 0.8402 0.6699 0.7500 45,358 -0.05(-6.48%)
Jan 19, 2023 0.8361 1.000 0.7987 0.8020 49,935 -0.05(-5.65%)
Jan 18, 2023 1.000 1.060 0.7700 0.8500 99,197 -0.12(-12.40%)
Jan 17, 2023 0.8900 1.080 0.8099 0.9703 293,501 +0.20(+26.01%)
Jan 13, 2023 0.4830 0.8400 0.4749 0.7700 637,226 +0.26(+50.42%)
Jan 12, 2023 0.5120 0.5120 0.4709 0.5119 4,426 +0.02(+4.47%)
Jan 11, 2023 0.4900 0.5300 0.4900 0.4900 6,031 -0.00(-0.55%)
Jan 10, 2023 0.5400 0.5400 0.4650 0.4927 12,512 -0.05(-8.74%)
Jan 09, 2023 0.4298 0.5500 0.4298 0.5399 21,527 +0.11(+25.56%)
Jan 06, 2023 0.4100 0.4300 0.4100 0.4300 14,939 +0.02(+4.93%)
Jan 05, 2023 0.4700 0.4700 0.3740 0.4098 15,253 -0.06(-12.79%)
Jan 04, 2023 0.3885 0.5405 0.3703 0.4699 61,491 +0.10(+27.00%)
Jan 03, 2023 0.3900 0.4001 0.3700 0.3700 18,735 -0.03(-7.50%)
Dec 30, 2022 0.4000 0.4100 0.3600 0.4000 7,697 -0.01(-2.42%)
Dec 29, 2022 0.3753 0.4100 0.3660 0.4099 12,121 +0.04(+10.34%)
Dec 28, 2022 0.3800 0.3800 0.3700 0.3715 12,513 +0.00(+0.41%)
Dec 27, 2022 0.3800 0.3800 0.3600 0.3700 28,878 -0.00(-1.20%)
Dec 23, 2022 0.4100 0.4189 0.3500 0.3745 40,041 -0.02(-3.95%)
Dec 22, 2022 0.4200 0.4205 0.3800 0.3899 18,366 -0.03(-7.17%)
Dec 21, 2022 0.4340 0.4382 0.4200 0.4200 8,942 -0.00(-0.05%)
Dec 20, 2022 0.4502 0.4502 0.4107 0.4202 5,482 -0.02(-4.57%)
Dec 19, 2022 0.4600 0.4677 0.4000 0.4403 24,038 -0.03(-6.30%)
Dec 16, 2022 0.4600 0.4699 0.4401 0.4699 7,622 +0.03(+6.75%)
Dec 15, 2022 0.4780 0.4805 0.4391 0.4402 4,054 -0.01(-2.18%)
Dec 14, 2022 0.4700 0.4900 0.4390 0.4500 7,618 -0.04(-8.14%)
Dec 13, 2022 0.4600 0.4949 0.4600 0.4899 5,111 +0.01(+1.14%)
Dec 12, 2022 0.5000 0.5098 0.4501 0.4844 12,295 -0.03(-6.21%)
Dec 09, 2022 0.5400 0.5400 0.5040 0.5165 5,682 +0.01(+2.48%)
Dec 08, 2022 0.4900 0.5399 0.4600 0.5040 9,884 -0.02(-4.00%)
Dec 07, 2022 0.5460 0.5600 0.5200 0.5250 6,304 +0.02(+4.79%)
Dec 06, 2022 0.5605 0.5688 0.5010 0.5010 8,781 -0.04(-7.67%)
Dec 05, 2022 0.5212 0.5687 0.5000 0.5426 25,215 +0.05(+9.33%)
Dec 02, 2022 0.5900 0.5900 0.4710 0.4963 26,394 +0.01(+1.29%)
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.