Skip to main content

Ipower Inc (NQ: IPW )

1.860 -0.140 (-7.00%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.210 2.440 1.920 2.000 927,690 -0.09(-4.31%)
Jun 17, 2024 2.490 2.600 1.850 2.090 1,495,715 -1.21(-36.67%)
Jun 14, 2024 3.260 3.650 2.803 3.300 1,146,288 +0.22(+7.14%)
Jun 13, 2024 2.620 3.430 2.571 3.080 1,382,729 +0.56(+22.22%)
Jun 12, 2024 2.550 3.099 2.470 2.520 704,100 -0.12(-4.55%)
Jun 11, 2024 2.580 2.700 2.410 2.640 242,641 +0.04(+1.54%)
Jun 10, 2024 2.490 2.750 2.460 2.600 613,136 +0.15(+6.12%)
Jun 07, 2024 2.150 2.470 2.110 2.450 556,822 +0.32(+15.02%)
Jun 06, 2024 2.380 2.465 2.095 2.130 1,144,181 -0.25(-10.50%)
Jun 05, 2024 2.530 2.650 2.350 2.380 225,357 -0.17(-6.67%)
Jun 04, 2024 2.750 2.880 2.500 2.550 404,665 -0.24(-8.60%)
Jun 03, 2024 2.330 2.980 2.310 2.790 1,232,787 +0.46(+19.74%)
May 31, 2024 2.400 2.500 2.250 2.330 411,076 -0.05(-2.10%)
May 30, 2024 2.190 2.580 2.190 2.380 544,791 +0.06(+2.59%)
May 29, 2024 2.040 2.400 1.887 2.320 657,625 +0.23(+11.00%)
May 28, 2024 2.330 2.670 2.050 2.090 1,777,616 +0.06(+2.96%)
May 24, 2024 1.600 2.060 1.575 2.030 1,406,599 +0.54(+36.24%)
May 23, 2024 1.300 1.750 1.300 1.490 613,123 +0.09(+6.43%)
May 22, 2024 1.580 1.580 1.350 1.400 486,141 -0.18(-11.39%)
May 21, 2024 1.960 2.017 1.260 1.580 1,623,629 -0.47(-22.93%)
May 20, 2024 2.930 2.980 2.020 2.050 2,170,850 -0.84(-29.07%)
May 17, 2024 1.550 3.480 1.520 2.890 11,055,087 +1.43(+97.95%)
May 16, 2024 1.270 1.570 1.150 1.460 1,642,454 +0.20(+15.87%)
May 15, 2024 1.070 1.590 1.070 1.260 8,962,446 +0.38(+42.58%)
May 14, 2024 0.7200 0.9100 0.7000 0.8837 285,341 +0.18(+26.24%)
May 13, 2024 0.6500 0.7347 0.6467 0.7000 34,559 +0.04(+6.30%)
May 10, 2024 0.6174 0.6700 0.6174 0.6585 25,045 +0.05(+8.04%)
May 09, 2024 0.5899 0.6450 0.5800 0.6095 12,832 +0.02(+3.74%)
May 08, 2024 0.5370 0.5900 0.5370 0.5875 22,381 +0.05(+9.40%)
May 07, 2024 0.5080 0.5485 0.5080 0.5370 23,635 +0.02(+3.27%)
May 06, 2024 0.5500 0.5633 0.5200 0.5200 12,199 -0.01(-1.89%)
May 03, 2024 0.5100 0.5670 0.5100 0.5300 7,569 +0.01(+0.95%)
May 02, 2024 0.5700 0.5700 0.5200 0.5250 2,777 -0.04(-7.89%)
May 01, 2024 0.5600 0.5700 0.5200 0.5700 5,560 +0.03(+6.09%)
Apr 30, 2024 0.4650 0.5800 0.4650 0.5373 49,368 +0.07(+15.52%)
Apr 29, 2024 0.4600 0.4899 0.4600 0.4651 18,404 +0.01(+1.66%)
Apr 26, 2024 0.4600 0.4600 0.4400 0.4575 44,778 -0.00(-0.54%)
Apr 25, 2024 0.4520 0.4700 0.4520 0.4600 7,620 -0.01(-1.81%)
Apr 24, 2024 0.4743 0.5000 0.4161 0.4685 57,896 +0.02(+3.70%)
Apr 23, 2024 0.4500 0.4900 0.4192 0.4518 29,861 +0.01(+2.68%)
Apr 22, 2024 0.4170 0.4495 0.4000 0.4400 28,201 +0.04(+10.00%)
Apr 19, 2024 0.4005 0.4170 0.4000 0.4000 29,141 -0.00(-0.12%)
Apr 18, 2024 0.4240 0.4500 0.4000 0.4005 48,536 -0.05(-11.00%)
Apr 17, 2024 0.5000 0.4990 0.4200 0.4500 52,366 -0.05(-10.00%)
Apr 16, 2024 0.4800 0.5000 0.4510 0.5000 16,820 +0.03(+5.91%)
Apr 15, 2024 0.4736 0.4935 0.4400 0.4721 3,120 +0.00(+0.28%)
Apr 12, 2024 0.4796 0.4796 0.4700 0.4708 5,501 -0.00(-0.61%)
Apr 11, 2024 0.5030 0.5099 0.4400 0.4737 15,608 -0.02(-4.30%)
Apr 10, 2024 0.4770 0.5100 0.4600 0.4950 5,931 +0.01(+2.97%)
Apr 09, 2024 0.5170 0.5170 0.4800 0.4807 4,919 -0.03(-5.73%)
Apr 08, 2024 0.5000 0.5481 0.4601 0.5099 18,290 +0.07(+15.89%)
Apr 05, 2024 0.4710 0.4990 0.4400 0.4400 25,091 -0.05(-10.20%)
Apr 04, 2024 0.5038 0.5038 0.4700 0.4900 10,924 +0.01(+2.08%)
Apr 03, 2024 0.4900 0.5330 0.4500 0.4800 74,477 -0.04(-7.34%)
Apr 02, 2024 0.5310 0.5310 0.4900 0.5180 25,574 -0.00(-0.19%)
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.