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

Ipower Inc (NQ: IPW )

0.5400 +0.0200 (+3.85%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 7, 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 (%)
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%)
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.