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

Ipower Inc (NQ: IPW )

0.4685 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Apr 01, 2024 0.5425 0.5425 0.5190 0.5190 4,571 -0.01(-2.11%)
Mar 28, 2024 0.5310 0.5750 0.5300 0.5302 6,148 -0.04(-6.98%)
Mar 27, 2024 0.5700 0.5701 0.5250 0.5700 7,475 -0.01(-0.87%)
Mar 26, 2024 0.5500 0.5832 0.5190 0.5750 3,583 +0.06(+11.00%)
Mar 25, 2024 0.5100 0.5522 0.5000 0.5180 22,369 +0.01(+1.71%)
Mar 22, 2024 0.5000 0.5131 0.5000 0.5093 14,832 -0.00(-0.14%)
Mar 21, 2024 0.5400 0.5500 0.5000 0.5100 44,102 -0.05(-8.93%)
Mar 20, 2024 0.6000 0.6000 0.5000 0.5600 5,618 +0.00(+0.36%)
Mar 19, 2024 0.6010 0.6330 0.5000 0.5580 32,273 -0.06(-10.01%)
Mar 18, 2024 0.6350 0.6460 0.6160 0.6201 9,243 -0.00(-0.14%)
Mar 15, 2024 0.6460 0.6460 0.6160 0.6210 6,477 -0.03(-4.93%)
Mar 14, 2024 0.6400 0.6532 0.6160 0.6532 16,893 -0.01(-2.07%)
Mar 13, 2024 0.7000 0.7050 0.6600 0.6670 11,071 +0.01(+1.01%)
Mar 12, 2024 0.6926 0.6950 0.6575 0.6603 11,862 -0.03(-4.58%)
Mar 11, 2024 0.7400 0.7400 0.6910 0.6920 10,404 +0.01(+1.62%)
Mar 08, 2024 0.7000 0.7140 0.6800 0.6810 3,850 -0.02(-2.71%)
Mar 07, 2024 0.6450 0.7600 0.6450 0.7000 23,073 +0.05(+8.53%)
Mar 06, 2024 0.7500 0.7500 0.6450 0.6450 31,158 -0.05(-7.46%)
Mar 05, 2024 0.6750 0.7343 0.6750 0.6970 30,455 +0.00(+0.19%)
Mar 04, 2024 0.7350 0.7350 0.6710 0.6957 3,275 -0.02(-3.37%)
Mar 01, 2024 0.7330 0.7790 0.7200 0.7200 3,673 -0.02(-2.93%)
Feb 29, 2024 0.7300 0.8000 0.7300 0.7417 3,754 -0.01(-1.11%)
Feb 28, 2024 0.6780 0.7900 0.6780 0.7500 20,513 +0.07(+10.73%)
Feb 27, 2024 0.6550 0.6820 0.6460 0.6773 5,545 +0.03(+5.01%)
Feb 26, 2024 0.7009 0.7250 0.6450 0.6450 13,842 -0.06(-8.54%)
Feb 23, 2024 0.7450 0.7450 0.7052 0.7052 3,950 -0.03(-4.70%)
Feb 22, 2024 0.8000 0.8250 0.7390 0.7400 33,531 -0.00(-0.07%)
Feb 21, 2024 0.7400 0.7717 0.7350 0.7405 19,465 +0.05(+7.32%)
Feb 20, 2024 0.7800 0.8000 0.6900 0.6900 71,437 -0.01(-1.71%)
Feb 16, 2024 0.6600 0.7500 0.6600 0.7020 17,990 +0.04(+6.36%)
Feb 15, 2024 0.7399 0.7399 0.6600 0.6600 29,433 -0.08(-10.81%)
Feb 14, 2024 0.6200 0.7500 0.5900 0.7400 55,120 +0.15(+25.42%)
Feb 13, 2024 0.5900 0.6000 0.5900 0.5900 3,163 +0.00(+0.00%)
Feb 12, 2024 0.5947 0.6170 0.5900 0.5900 16,289 +0.00(+0.17%)
Feb 09, 2024 0.5900 0.5900 0.5500 0.5890 8,675 +0.03(+5.18%)
Feb 08, 2024 0.5200 0.5650 0.5200 0.5600 9,653 +0.01(+1.82%)
Feb 07, 2024 0.6000 0.6000 0.5300 0.5500 13,773 -0.02(-3.17%)
Feb 06, 2024 0.5580 0.5900 0.5351 0.5680 8,017 +0.03(+5.38%)
Feb 05, 2024 0.5400 0.5400 0.5300 0.5390 6,641 +0.00(+0.00%)
Feb 02, 2024 0.5188 0.5400 0.5188 0.5390 12,340 +0.01(+1.64%)
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.