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

Ipower Inc (NQ: IPW )

0.4651 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 29, 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 (%)
Jan 31, 2022 1.670 1.990 1.950 44,396 +0.32(+19.63%)
Jan 28, 2022 1.560 1.650 1.470 1.630 25,729 +0.09(+5.84%)
Jan 27, 2022 1.700 1.700 1.500 1.540 28,118 -0.11(-6.67%)
Jan 26, 2022 1.630 1.700 1.510 1.650 28,364 +0.05(+3.12%)
Jan 25, 2022 1.450 1.660 1.450 1.600 29,406 +0.09(+5.96%)
Jan 24, 2022 1.570 1.590 1.360 1.510 57,903 -0.09(-5.63%)
Jan 21, 2022 1.670 1.733 1.600 1.600 18,628 -0.08(-4.76%)
Jan 20, 2022 1.790 1.986 1.650 1.680 74,504 -0.10(-5.62%)
Jan 19, 2022 1.760 1.856 1.704 1.780 55,814 +0.05(+2.89%)
Jan 18, 2022 1.820 1.820 1.700 1.730 51,474 -0.09(-4.95%)
Jan 14, 2022 1.820 0 +0.04(+2.25%)
Jan 13, 2022 2.090 2.090 1.765 1.780 162,870 -0.23(-11.44%)
Jan 12, 2022 2.000 2.080 1.930 2.010 49,248 +0.05(+2.55%)
Jan 11, 2022 1.960 2.050 1.882 1.960 18,786 +0.00(+0.00%)
Jan 10, 2022 2.050 2.050 1.930 1.960 44,293 -0.14(-6.67%)
Jan 07, 2022 2.190 2.204 2.050 2.100 58,013 -0.12(-5.41%)
Jan 06, 2022 2.150 2.290 2.140 2.220 23,782 +0.00(+0.00%)
Jan 05, 2022 2.440 2.440 2.110 2.220 124,517 -0.03(-1.33%)
Jan 04, 2022 2.310 2.310 2.208 2.250 28,012 -0.12(-5.06%)
Jan 03, 2022 2.320 2.430 2.290 2.370 47,235 -0.01(-0.42%)
Dec 31, 2021 2.260 2.450 2.161 2.380 316,947 +0.11(+4.85%)
Dec 30, 2021 2.130 2.350 2.110 2.270 63,076 +0.12(+5.58%)
Dec 29, 2021 2.400 2.400 2.080 2.150 76,225 -0.21(-8.90%)
Dec 28, 2021 2.380 2.380 2.284 2.360 57,093 +0.05(+2.16%)
Dec 27, 2021 2.310 2.400 2.200 2.310 136,260 +0.04(+1.76%)
Dec 23, 2021 2.360 2.410 2.270 2.270 60,405 -0.10(-4.22%)
Dec 22, 2021 2.330 2.404 2.280 2.370 75,100 +0.10(+4.41%)
Dec 21, 2021 2.230 2.430 2.230 2.270 160,770 +0.07(+3.18%)
Dec 20, 2021 2.310 2.420 2.200 2.200 79,304 -0.17(-7.17%)
Dec 17, 2021 2.490 2.530 2.280 2.370 102,072 -0.07(-2.87%)
Dec 16, 2021 2.420 2.595 2.410 2.440 69,432 +0.05(+2.09%)
Dec 15, 2021 2.530 2.550 2.300 2.390 133,371 -0.17(-6.64%)
Dec 14, 2021 2.590 2.780 2.500 2.560 115,932 -0.18(-6.57%)
Dec 13, 2021 3.200 3.360 2.700 2.740 330,311 -0.54(-16.46%)
Dec 10, 2021 3.120 3.400 2.950 3.280 678,991 -0.04(-1.20%)
Dec 09, 2021 3.410 3.750 2.960 3.320 7,747,929 +0.46(+16.08%)
Dec 08, 2021 2.900 2.928 2.710 2.860 16,331 +0.02(+0.70%)
Dec 07, 2021 2.560 2.980 2.540 2.840 107,240 +0.24(+9.23%)
Dec 06, 2021 2.470 2.680 2.440 2.600 40,649 +0.13(+5.26%)
Dec 03, 2021 2.650 2.681 2.380 2.470 51,412 -0.18(-6.79%)
Dec 02, 2021 2.720 2.813 2.630 2.650 70,491 -0.10(-3.64%)
Dec 01, 2021 3.020 3.020 2.700 2.750 31,754 -0.21(-7.09%)
Nov 30, 2021 2.960 3.173 2.890 2.960 29,195 -0.01(-0.34%)
Nov 29, 2021 3.010 3.030 2.750 2.970 55,706 +0.05(+1.71%)
Nov 26, 2021 2.940 3.340 2.900 2.920 95,801 -0.13(-4.26%)
Nov 24, 2021 2.970 3.130 2.848 3.050 28,335 +0.08(+2.69%)
Nov 23, 2021 2.990 3.140 2.847 2.970 32,414 -0.04(-1.33%)
Nov 22, 2021 3.320 3.480 2.850 3.010 86,639 -0.31(-9.34%)
Nov 19, 2021 3.480 3.530 3.180 3.320 90,459 -0.16(-4.60%)
Nov 18, 2021 3.670 3.480 3.417 3.480 130,419 -0.23(-6.20%)
Nov 17, 2021 3.570 3.850 3.400 3.710 150,396 +0.10(+2.77%)
Nov 16, 2021 3.630 3.750 3.390 3.610 162,673 -0.12(-3.22%)
Nov 15, 2021 3.460 3.790 3.410 3.730 365,987 +0.34(+10.03%)
Nov 12, 2021 3.200 3.476 3.110 3.390 226,686 +0.32(+10.42%)
Nov 11, 2021 2.970 3.070 2.920 3.070 115,254 +0.16(+5.50%)
Nov 10, 2021 2.870 2.910 116,748 +0.00(+0.00%)
Nov 09, 2021 2.960 2.989 2.820 2.910 94,105 -0.01(-0.34%)
Nov 08, 2021 2.770 3.160 2.770 2.920 515,754 +0.13(+4.66%)
Nov 05, 2021 2.930 2.970 2.760 2.790 76,585 -0.14(-4.78%)
Nov 04, 2021 3.060 3.130 2.860 2.930 61,452 -0.16(-5.18%)
Nov 03, 2021 3.020 3.198 2.945 3.090 205,571 +0.09(+3.00%)
Nov 02, 2021 3.260 3.320 2.910 3.000 147,098 -0.29(-8.81%)
Nov 01, 2021 3.140 3.400 3.210 3.290 215,016 +0.08(+2.49%)
Oct 29, 2021 3.240 3.300 3.050 3.210 179,484 -0.05(-1.53%)
Oct 28, 2021 2.920 3.340 3.260 429,981 +0.35(+12.03%)
Oct 27, 2021 2.810 2.940 2.690 2.910 579,251 +0.10(+3.56%)
Oct 26, 2021 2.710 2.810 59,290 +0.13(+4.85%)
Oct 25, 2021 2.880 2.890 2.650 2.680 147,111 -0.16(-5.63%)
Oct 22, 2021 2.840 2.950 2.800 2.840 78,295 -0.04(-1.39%)
Oct 21, 2021 2.870 2.980 2.810 2.880 50,905 +0.03(+1.05%)
Oct 20, 2021 2.910 2.960 2.841 2.850 70,703 -0.03(-1.04%)
Oct 19, 2021 2.820 2.940 2.800 2.880 93,304 +0.05(+1.77%)
Oct 18, 2021 2.980 3.045 2.800 2.830 147,506 -0.18(-5.98%)
Oct 15, 2021 3.150 3.175 2.950 3.010 96,605 -0.08(-2.59%)
Oct 14, 2021 3.400 3.409 3.020 3.090 274,218 -0.27(-7.90%)
Oct 13, 2021 3.120 3.440 3.000 3.355 692,463 +0.42(+14.51%)
Oct 12, 2021 3.060 3.090 2.900 2.930 55,402 -0.12(-3.93%)
Oct 11, 2021 3.110 3.200 3.020 3.050 154,225 +0.00(+0.00%)
Oct 08, 2021 3.210 3.360 3.050 3.050 116,135 -0.11(-3.48%)
Oct 07, 2021 3.190 3.570 3.160 3.160 179,912 +0.04(+1.28%)
Oct 06, 2021 3.250 3.300 3.110 3.120 155,364 -0.10(-3.11%)
Oct 05, 2021 3.320 3.600 3.150 3.220 385,111 -0.06(-1.83%)
Oct 04, 2021 3.660 3.660 3.235 3.280 227,370 -0.41(-11.11%)
Oct 01, 2021 3.960 3.970 3.620 3.690 275,543 -0.27(-6.82%)
Sep 30, 2021 4.080 4.120 3.920 3.960 403,739 -0.14(-3.41%)
Sep 29, 2021 4.570 4.627 4.034 4.100 540,226 -0.49(-10.68%)
Sep 28, 2021 4.590 5.180 4.300 4.590 1,278,465 -0.01(-0.22%)
Sep 27, 2021 4.520 4.650 4.510 4.600 273,874 +0.07(+1.54%)
Sep 24, 2021 4.440 4.640 4.440 4.530 84,842 +0.01(+0.22%)
Sep 23, 2021 4.570 4.700 4.520 4.520 46,093 -0.04(-0.88%)
Sep 22, 2021 4.290 4.677 4.290 4.560 126,135 +0.34(+8.06%)
Sep 21, 2021 4.260 4.480 4.220 4.220 92,891 +0.01(+0.24%)
Sep 20, 2021 4.340 4.440 4.160 4.210 115,210 -0.20(-4.54%)
Sep 17, 2021 4.420 4.640 4.343 4.410 89,266 +0.03(+0.68%)
Sep 16, 2021 4.310 4.500 4.160 4.380 230,554 +0.13(+3.06%)
Sep 15, 2021 4.360 4.413 4.250 4.250 48,377 -0.14(-3.19%)
Sep 14, 2021 4.540 4.540 4.310 4.390 110,164 -0.17(-3.73%)
Sep 13, 2021 4.540 4.620 4.410 4.560 54,971 +0.00(+0.00%)
Sep 10, 2021 4.570 4.705 4.420 4.560 51,215 +0.01(+0.22%)
Sep 09, 2021 4.630 4.737 4.510 4.550 21,069 -0.10(-2.15%)
Sep 08, 2021 4.760 4.830 4.550 4.650 25,039 -0.19(-3.93%)
Sep 07, 2021 4.760 4.900 4.700 4.840 44,621 +0.06(+1.26%)
Sep 03, 2021 4.780 4.838 4.670 4.780 31,156 +0.02(+0.42%)
Sep 02, 2021 4.850 4.930 4.710 4.760 49,651 -0.08(-1.65%)
Sep 01, 2021 5.080 5.080 4.715 4.840 111,873 -0.31(-6.02%)
Aug 31, 2021 4.790 5.150 4.670 5.150 248,341 +0.40(+8.42%)
Aug 30, 2021 5.000 5.010 4.720 4.750 144,503 -0.24(-4.81%)
Aug 27, 2021 4.850 5.170 4.750 4.990 170,175 +0.09(+1.84%)
Aug 26, 2021 4.910 4.970 4.750 4.900 115,569 -0.02(-0.41%)
Aug 25, 2021 5.000 5.020 4.770 4.920 202,846 +0.01(+0.20%)
Aug 24, 2021 5.150 5.190 4.750 4.910 141,810 -0.23(-4.47%)
Aug 23, 2021 4.770 5.370 4.770 5.140 189,377 +0.38(+7.98%)
Aug 20, 2021 4.440 4.770 4.400 4.760 51,077 +0.31(+6.97%)
Aug 19, 2021 4.380 4.490 4.200 4.450 35,585 -0.02(-0.45%)
Aug 18, 2021 4.500 4.520 4.452 4.470 42,525 -0.01(-0.22%)
Aug 17, 2021 4.740 4.740 4.200 4.480 266,548 -0.29(-6.18%)
Aug 16, 2021 4.920 4.950 4.750 4.775 141,830 -0.19(-3.92%)
Aug 13, 2021 5.080 5.080 4.900 4.970 56,158 -0.08(-1.58%)
Aug 12, 2021 5.120 5.170 5.020 5.050 135,834 -0.07(-1.37%)
Aug 11, 2021 5.180 5.180 5.030 5.120 40,784 -0.11(-2.10%)
Aug 10, 2021 5.100 5.251 4.953 5.230 68,616 +0.12(+2.35%)
Aug 09, 2021 5.100 5.275 4.950 5.110 83,495 -0.01(-0.20%)
Aug 06, 2021 5.100 5.310 4.990 5.120 170,026 +0.02(+0.39%)
Aug 05, 2021 4.790 5.469 4.780 5.100 594,047 +0.30(+6.25%)
Aug 04, 2021 4.960 4.990 4.730 4.800 82,561 -0.19(-3.81%)
Aug 03, 2021 5.110 5.200 4.920 4.990 124,066 -0.08(-1.58%)
Aug 02, 2021 4.980 5.440 4.860 5.070 466,521 +0.17(+3.47%)
Jul 30, 2021 4.940 5.076 4.840 4.900 91,948 -0.11(-2.20%)
Jul 29, 2021 5.060 5.290 4.960 5.010 301,639 -0.01(-0.20%)
Jul 28, 2021 4.850 5.120 4.570 5.020 283,678 +0.19(+3.93%)
Jul 27, 2021 4.870 4.990 4.400 4.830 213,924 -0.06(-1.23%)
Jul 26, 2021 5.090 5.228 4.800 4.890 215,290 -0.12(-2.40%)
Jul 23, 2021 5.100 5.180 4.954 5.010 66,147 -0.12(-2.34%)
Jul 22, 2021 5.060 5.282 4.931 5.130 123,027 +0.16(+3.22%)
Jul 21, 2021 5.310 5.580 4.930 4.970 440,405 -0.28(-5.33%)
Jul 20, 2021 5.070 5.450 4.940 5.250 647,302 +0.08(+1.55%)
Jul 19, 2021 5.700 5.790 4.530 5.170 814,434 -0.46(-8.17%)
Jul 16, 2021 5.820 6.930 5.600 5.630 2,158,291 -0.14(-2.43%)
Jul 15, 2021 5.970 5.975 5.530 5.770 304,429 -0.12(-2.04%)
Jul 14, 2021 6.530 6.870 5.890 5.890 278,129 -0.56(-8.68%)
Jul 13, 2021 6.730 7.010 6.400 6.450 225,000 -0.29(-4.30%)
Jul 12, 2021 7.290 7.440 6.720 6.740 348,609 -0.86(-11.32%)
Jul 09, 2021 8.010 8.780 7.450 7.600 3,769,260 -0.58(-7.09%)
Jul 08, 2021 6.490 8.650 6.420 8.180 3,473,503 +0.46(+5.96%)
Jul 07, 2021 5.770 8.050 5.535 7.720 13,119,121 +1.88(+32.19%)
Jul 06, 2021 6.130 6.380 5.730 5.840 169,406 -0.45(-7.15%)
Jul 02, 2021 6.250 6.450 6.030 6.290 190,631 -0.07(-1.10%)
Jul 01, 2021 6.880 6.990 6.150 6.360 416,596 -0.74(-10.42%)
Jun 30, 2021 7.480 10.73 6.840 7.100 8,526,846 -0.36(-4.83%)
Jun 29, 2021 7.100 7.500 6.530 7.460 258,364 +0.28(+3.90%)
Jun 28, 2021 7.230 7.500 7.050 7.180 54,845 +0.02(+0.28%)
Jun 25, 2021 7.400 7.530 6.910 7.160 110,998 +0.25(+3.62%)
Jun 24, 2021 7.050 7.267 6.820 6.910 77,521 -0.20(-2.81%)
Jun 23, 2021 7.200 7.290 7.000 7.110 54,126 -0.19(-2.60%)
Jun 22, 2021 7.580 7.750 7.000 7.300 54,769 -0.15(-2.01%)
Jun 21, 2021 7.630 7.700 7.300 7.450 56,721 +0.10(+1.36%)
Jun 18, 2021 7.620 7.740 7.260 7.350 112,344 -0.39(-5.04%)
Jun 17, 2021 7.500 7.900 7.500 7.740 63,285 +0.17(+2.25%)
Jun 16, 2021 7.490 7.820 7.460 7.570 39,553 +0.13(+1.75%)
Jun 15, 2021 8.180 8.180 7.360 7.440 92,275 -0.66(-8.15%)
Jun 14, 2021 8.440 8.480 8.100 8.100 64,910 -0.15(-1.82%)
Jun 11, 2021 8.130 8.533 7.790 8.250 104,315 +0.20(+2.48%)
Jun 10, 2021 8.080 8.370 7.750 8.050 156,593 +0.25(+3.21%)
Jun 09, 2021 8.350 8.800 7.800 7.800 449,253 -0.55(-6.59%)
Jun 08, 2021 6.930 9.150 6.710 8.350 2,535,800 +1.50(+21.90%)
Jun 07, 2021 7.390 7.435 6.732 6.850 128,315 -0.34(-4.73%)
Jun 04, 2021 7.270 7.370 6.863 7.190 95,501 -0.06(-0.83%)
Jun 03, 2021 6.230 7.390 6.100 7.250 159,654 +0.94(+14.90%)
Jun 02, 2021 6.040 6.350 5.960 6.310 100,090 +0.16(+2.60%)
Jun 01, 2021 6.700 6.750 5.850 6.150 203,806 -0.43(-6.53%)
May 28, 2021 6.130 6.980 5.760 6.580 661,866 +0.56(+9.30%)
May 27, 2021 5.350 6.400 5.203 6.020 541,969 +0.71(+13.48%)
May 26, 2021 4.860 5.430 4.830 5.305 241,209 +0.47(+9.83%)
May 25, 2021 5.140 5.140 4.800 4.830 132,698 -0.25(-4.92%)
May 24, 2021 5.360 5.360 5.010 5.080 128,502 -0.11(-2.12%)
May 21, 2021 5.460 5.490 5.120 5.190 108,987 -0.10(-1.89%)
May 20, 2021 5.210 5.500 5.182 5.290 106,536 +0.20(+3.93%)
May 19, 2021 5.880 5.880 4.830 5.090 359,468 -1.00(-16.42%)
May 18, 2021 6.000 6.280 5.570 6.090 193,128 +0.00(+0.00%)
May 17, 2021 5.540 6.380 5.500 6.090 447,463 +0.27(+4.64%)
May 14, 2021 5.060 6.200 5.056 5.820 1,002,542 +0.79(+15.71%)
May 13, 2021 5.760 5.900 5.000 5.030 856,126 -0.71(-12.37%)
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.