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

Ipower Inc (NQ: IPW )

0.7909 +0.1197 (+17.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6700 0.8188 0.6712 0.7909 502,369 +0.12(+17.83%)
Nov 26, 2024 0.6900 0.7097 0.6500 0.6712 173,251 -0.01(-1.16%)
Nov 25, 2024 0.7000 0.7011 0.6431 0.6791 271,840 -0.02(-3.05%)
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 659,526 -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 1.650 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 1,322,693 -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.