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

Ipower Inc (NQ: IPW )

0.5500 +0.0200 (+3.77%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 6, 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 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%)
Feb 01, 2024 0.5459 0.5565 0.5300 0.5303 7,440 -0.04(-6.72%)
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%)
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.