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

Ipower Inc (NQ: IPW )

0.5373 +0.0722 (+15.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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, 2024 0.5900 0.5900 0.5400 0.5685 8,257 +0.03(+5.87%)
Jan 30, 2024 0.5100 0.5900 0.5100 0.5370 7,366 +0.05(+9.59%)
Jan 29, 2024 0.5200 0.5201 0.4892 0.4900 4,134 -0.03(-6.60%)
Jan 26, 2024 0.5280 0.5280 0.4600 0.5246 22,413 -0.03(-4.62%)
Jan 25, 2024 0.5103 0.5500 0.5102 0.5500 1,886 +0.00(+0.00%)
Jan 24, 2024 0.5700 0.5700 0.5000 0.5500 9,978 +0.01(+1.66%)
Jan 23, 2024 0.5143 0.5600 0.5143 0.5410 4,888 +0.01(+2.08%)
Jan 22, 2024 0.5200 0.5410 0.5100 0.5300 10,265 +0.00(+0.00%)
Jan 19, 2024 0.5400 0.5500 0.5300 0.5300 5,831 -0.03(-4.50%)
Jan 18, 2024 0.5300 0.5800 0.5300 0.5550 6,729 -0.03(-5.24%)
Jan 17, 2024 0.5937 0.6200 0.5500 0.5857 4,781 -0.03(-5.47%)
Jan 16, 2024 0.6326 0.6196 0.5900 0.6196 6,093 -0.02(-3.04%)
Jan 12, 2024 0.6100 0.6400 0.5900 0.6390 16,605 +0.03(+4.75%)
Jan 11, 2024 0.6700 0.6699 0.6000 0.6100 7,138 -0.05(-7.15%)
Jan 10, 2024 0.6427 0.6600 0.6000 0.6570 29,381 +0.03(+5.46%)
Jan 09, 2024 0.5700 0.6700 0.5700 0.6230 30,190 -0.02(-3.41%)
Jan 08, 2024 0.4800 0.6680 0.4678 0.6450 210,285 +0.18(+37.88%)
Jan 05, 2024 0.4658 0.5000 0.4658 0.4678 1,756 +0.00(+0.75%)
Jan 04, 2024 0.4700 0.4700 0.4516 0.4643 2,793 +0.00(+0.39%)
Jan 03, 2024 0.4722 0.4722 0.4300 0.4625 8,066 -0.01(-1.62%)
Jan 02, 2024 0.4500 0.4745 0.4500 0.4701 5,298 +0.02(+4.47%)
Dec 29, 2023 0.4900 0.4900 0.4500 0.4500 8,700 +0.00(+0.00%)
Dec 28, 2023 0.4726 0.4995 0.4500 0.4500 94,147 -0.00(-0.02%)
Dec 27, 2023 0.4900 0.5000 0.4500 0.4501 16,868 -0.05(-9.98%)
Dec 26, 2023 0.5000 0.5100 0.4990 0.5000 16,363 +0.00(+0.00%)
Dec 22, 2023 0.4503 0.5040 0.4503 0.5000 8,715 -0.01(-1.56%)
Dec 21, 2023 0.5100 0.5150 0.4634 0.5079 4,340 -0.00(-0.02%)
Dec 20, 2023 0.5200 0.5200 0.4900 0.5080 8,744 +0.01(+1.01%)
Dec 19, 2023 0.5100 0.5100 0.5000 0.5029 2,883 +0.00(+0.18%)
Dec 18, 2023 0.5400 0.5400 0.4930 0.5020 17,401 +0.00(+0.40%)
Dec 15, 2023 0.5429 0.5429 0.4700 0.5000 5,140 -0.02(-3.31%)
Dec 14, 2023 0.4500 0.5300 0.4500 0.5171 10,457 -0.00(-0.56%)
Dec 13, 2023 0.5100 0.5200 0.4903 0.5200 8,869 +0.02(+4.00%)
Dec 12, 2023 0.5044 0.5101 0.5000 0.5000 10,225 -0.02(-3.85%)
Dec 11, 2023 0.5500 0.5667 0.5000 0.5200 18,177 -0.03(-5.47%)
Dec 08, 2023 0.5500 0.5541 0.5500 0.5501 2,804 -0.01(-1.42%)
Dec 07, 2023 0.5680 0.5900 0.5500 0.5580 5,908 -0.00(-0.87%)
Dec 06, 2023 0.5599 0.5629 0.5599 0.5629 5,005 +0.00(+0.52%)
Dec 05, 2023 0.5500 0.5900 0.5500 0.5600 5,832 -0.00(-0.78%)
Dec 04, 2023 0.5500 0.5979 0.5500 0.5644 13,454 -0.05(-7.43%)
Dec 01, 2023 0.6060 0.6200 0.5400 0.6097 8,500 +0.00(+0.78%)
Nov 30, 2023 0.5800 0.6200 0.5800 0.6050 4,222 +0.05(+9.21%)
Nov 29, 2023 0.5910 0.5910 0.5540 0.5540 3,767 -0.03(-4.48%)
Nov 28, 2023 0.5600 0.5800 0.5600 0.5800 1,724 +0.00(+0.69%)
Nov 27, 2023 0.5555 0.6200 0.5555 0.5760 5,171 +0.02(+2.86%)
Nov 24, 2023 0.5600 0.5600 0.5600 0.5600 5,990 -0.01(-1.79%)
Nov 22, 2023 0.6000 0.6000 0.5702 0.5702 1,366 -0.01(-1.28%)
Nov 21, 2023 0.5400 0.5776 0.5400 0.5776 4,885 +0.04(+6.77%)
Nov 20, 2023 0.5510 0.5510 0.5400 0.5410 4,016 +0.01(+1.12%)
Nov 17, 2023 0.5300 0.6500 0.5300 0.5350 6,216 +0.01(+2.37%)
Nov 16, 2023 0.5600 0.5601 0.5200 0.5226 4,108 -0.04(-6.68%)
Nov 15, 2023 0.5700 0.5851 0.5201 0.5600 10,080 -0.06(-9.25%)
Nov 14, 2023 0.6000 0.6200 0.5201 0.6171 19,137 -0.01(-2.36%)
Nov 13, 2023 0.6400 0.6400 0.6000 0.6320 3,346 +0.02(+2.75%)
Nov 10, 2023 0.6500 0.7000 0.6150 0.6151 3,589 -0.06(-9.40%)
Nov 09, 2023 0.6000 0.6900 0.6000 0.6789 12,493 +0.08(+12.77%)
Nov 08, 2023 0.5960 0.6020 0.5465 0.6020 3,293 -0.01(-1.31%)
Nov 07, 2023 0.5650 0.6225 0.5650 0.6100 3,322 +0.10(+20.03%)
Nov 06, 2023 0.5775 0.6250 0.5082 0.5082 4,300 -0.04(-7.62%)
Nov 03, 2023 0.5240 0.6000 0.5001 0.5501 36,508 +0.02(+3.79%)
Nov 02, 2023 0.5068 0.5300 0.4936 0.5300 7,987 +0.06(+12.77%)
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.