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

Ipower Inc (NQ: IPW )

0.5300 +0.0050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 1.710 1.710 1.500 1.500 178,456 -0.21(-12.28%)
Feb 25, 2022 1.660 1.760 1.600 1.710 43,859 +0.12(+7.55%)
Feb 24, 2022 1.450 1.668 1.410 1.590 74,297 -0.01(-0.63%)
Feb 23, 2022 1.840 1.840 1.600 1.600 117,767 -0.25(-13.51%)
Feb 22, 2022 1.760 1.960 1.712 1.850 128,183 -0.03(-1.60%)
Feb 18, 2022 1.880 0 -0.02(-1.05%)
Feb 17, 2022 2.240 2.330 1.890 1.900 463,032 -0.30(-13.64%)
Feb 16, 2022 2.140 2.300 2.040 2.200 917,280 -0.07(-3.08%)
Feb 15, 2022 2.270 2.350 2.060 2.270 21,956,084 +0.64(+39.26%)
Feb 14, 2022 1.900 1.910 1.530 1.630 557,997 -0.29(-15.10%)
Feb 11, 2022 1.970 2.000 1.850 1.920 71,932 -0.04(-2.04%)
Feb 10, 2022 1.864 2.020 1.864 1.960 65,561 +0.04(+2.08%)
Feb 09, 2022 1.980 2.000 1.860 1.920 218,630 +0.06(+3.23%)
Feb 08, 2022 1.820 1.940 1.790 1.860 32,861 +0.02(+1.09%)
Feb 07, 2022 1.860 1.890 1.730 1.840 42,929 +0.09(+5.14%)
Feb 04, 2022 1.830 1.845 1.723 1.750 81,219 -0.09(-4.89%)
Feb 03, 2022 1.950 1.840 31,812 -0.01(-0.54%)
Feb 02, 2022 1.820 1.900 1.820 1.850 98,048 -0.02(-1.07%)
Feb 01, 2022 1.990 2.010 1.870 1.870 22,066 -0.08(-4.10%)
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%)
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.