Skip to main content

Ipower Inc (NQ: IPW )

0.7005 +0.0105 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.7100 0.7200 0.6800 0.7005 168,664 +0.01(+1.52%)
Nov 21, 2024 0.6200 0.7300 0.6100 0.6900 343,272 +0.06(+9.52%)
Nov 20, 2024 0.7000 0.7220 0.5519 0.6300 659,790 -0.06(-8.70%)
Nov 19, 2024 0.6101 0.7182 0.6101 0.6900 291,242 +0.08(+13.11%)
Nov 18, 2024 0.7300 0.7800 0.5921 0.6100 568,498 -0.11(-15.28%)
Nov 15, 2024 0.8700 0.9213 0.7125 0.7200 1,154,180 -0.48(-40.00%)
Nov 14, 2024 1.380 1.380 1.180 1.200 423,779 -0.13(-9.77%)
Nov 13, 2024 1.230 1.360 1.230 1.330 309,525 +0.05(+3.91%)
Nov 12, 2024 1.390 1.390 1.250 1.280 277,025 -0.12(-8.57%)
Nov 11, 2024 1.300 1.460 1.220 1.400 716,435 +0.08(+6.06%)
Nov 08, 2024 1.440 1.440 1.300 1.320 164,827 +0.00(+0.00%)
Nov 07, 2024 1.400 1.400 1.280 1.320 288,529 -0.08(-5.71%)
Nov 06, 2024 1.420 1.463 1.380 1.400 144,601 -0.01(-0.71%)
Nov 05, 2024 1.450 1.480 1.410 1.410 121,830 -0.03(-2.08%)
Nov 04, 2024 1.430 1.498 1.390 1.440 257,011 +0.01(+0.70%)
Nov 01, 2024 1.400 1.460 1.388 1.430 207,104 +0.04(+2.88%)
Oct 31, 2024 1.500 1.500 1.380 1.390 232,906 -0.11(-7.33%)
Oct 30, 2024 1.530 1.530 1.480 1.500 57,247 -0.01(-0.66%)
Oct 29, 2024 1.470 1.540 1.460 1.510 211,610 -0.01(-0.66%)
Oct 28, 2024 1.500 1.619 1.500 1.520 348,361 +0.04(+2.70%)
Oct 25, 2024 1.470 1.540 1.450 1.480 175,227 -0.02(-1.33%)
Oct 24, 2024 1.520 1.520 1.460 1.500 120,264 +0.00(+0.00%)
Oct 23, 2024 1.500 1.540 1.430 1.500 268,006 -0.02(-1.32%)
Oct 22, 2024 1.520 1.560 1.510 1.520 156,250 -0.02(-1.30%)
Oct 21, 2024 1.560 1.620 1.500 1.540 305,849 -0.02(-1.28%)
Oct 18, 2024 1.730 1.750 1.520 1.560 765,605 -0.17(-9.83%)
Oct 17, 2024 1.810 1.860 1.700 1.730 324,991 -0.09(-4.95%)
Oct 16, 2024 1.830 1.910 1.800 1.820 308,003 -0.06(-3.19%)
Oct 15, 2024 2.000 2.000 1.820 1.880 447,018 -0.14(-6.93%)
Oct 14, 2024 1.660 2.050 1.660 2.020 1,469,880 +0.43(+27.04%)
Oct 11, 2024 1.560 1.630 1.530 1.590 300,291 +0.07(+4.61%)
Oct 10, 2024 1.620 1.620 1.480 1.520 280,946 -0.09(-5.59%)
Oct 09, 2024 1.650 1.650 1.550 1.610 439,891 -0.03(-1.83%)
Oct 08, 2024 1.640 1.690 1.560 1.640 350,114 +0.00(+0.31%)
Oct 07, 2024 1.800 1.800 1.630 1.635 609,700 -0.04(-2.68%)
Oct 04, 2024 2.080 2.170 1.650 1.680 1,325,269 -0.40(-19.23%)
Oct 03, 2024 2.120 2.290 2.020 2.080 533,909 -0.07(-3.26%)
Oct 02, 2024 1.990 2.360 1.980 2.150 982,496 +0.09(+4.37%)
Oct 01, 2024 1.810 2.180 1.810 2.060 1,185,720 +0.25(+13.81%)
Sep 30, 2024 1.830 1.830 1.680 1.810 630,747 -0.03(-1.63%)
Sep 27, 2024 1.710 2.000 1.610 1.840 898,131 +0.20(+12.20%)
Sep 26, 2024 1.630 1.660 1.600 1.640 223,331 -0.02(-1.20%)
Sep 25, 2024 1.520 1.730 1.440 1.660 565,552 +0.25(+17.73%)
Sep 24, 2024 1.490 1.547 1.390 1.410 251,349 -0.08(-5.37%)
Sep 23, 2024 1.410 1.680 1.360 1.490 821,723 +0.21(+16.41%)
Sep 20, 2024 1.150 1.550 1.150 1.280 492,937 -0.34(-20.99%)
Sep 19, 2024 1.540 1.650 1.480 1.620 527,666 +0.17(+11.72%)
Sep 18, 2024 1.750 2.060 1.260 1.450 1,505,106 -0.28(-16.18%)
Sep 17, 2024 1.670 1.880 1.600 1.730 582,952 +0.11(+6.79%)
Sep 16, 2024 1.480 1.730 1.390 1.620 528,561 +0.18(+12.50%)
Sep 13, 2024 1.260 1.500 1.260 1.440 113,465 +0.15(+11.63%)
Sep 12, 2024 1.280 1.380 1.260 1.290 82,992 -0.02(-1.53%)
Sep 11, 2024 1.200 1.320 1.180 1.310 97,745 +0.09(+7.38%)
Sep 10, 2024 1.190 1.250 1.150 1.220 81,234 +0.04(+3.39%)
Sep 09, 2024 1.270 1.270 1.160 1.180 96,623 -0.09(-7.09%)
Sep 06, 2024 1.160 1.310 1.160 1.270 163,852 +0.12(+10.43%)
Sep 05, 2024 1.230 1.230 1.150 1.150 56,561 -0.06(-4.96%)
Sep 04, 2024 1.290 1.290 1.170 1.210 134,363 -0.05(-3.97%)
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.