Skip to main content

iPower Inc. - Common Stock (NQ: IPW )

0.8179 -0.0121 (-1.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.8500 0.8500 0.7800 0.8179 21,230 -0.01(-1.46%)
Dec 23, 2024 0.8600 0.8600 0.8300 0.8300 32,222 -0.03(-3.26%)
Dec 20, 2024 0.9028 0.9150 0.7990 0.8580 101,888 -0.00(-0.22%)
Dec 19, 2024 0.8000 0.8874 0.8000 0.8599 42,679 +0.06(+7.21%)
Dec 18, 2024 0.9400 0.9400 0.7800 0.8021 135,168 -0.14(-14.52%)
Dec 17, 2024 0.9347 0.9500 0.9300 0.9383 59,628 +0.00(+0.01%)
Dec 16, 2024 1.010 1.010 0.9000 0.9382 82,391 -0.07(-7.11%)
Dec 13, 2024 0.9800 1.020 0.8832 1.010 214,846 +0.08(+8.65%)
Dec 12, 2024 0.9100 0.9600 0.9100 0.9296 65,079 +0.02(+2.03%)
Dec 11, 2024 1.040 1.080 0.8500 0.9111 282,544 -0.10(-9.79%)
Dec 10, 2024 0.9900 1.100 0.8400 1.010 382,357 +0.08(+8.23%)
Dec 09, 2024 0.7900 1.012 0.7470 0.9332 369,079 +0.18(+24.24%)
Dec 06, 2024 0.7900 0.8000 0.7403 0.7511 120,178 -0.04(-5.49%)
Dec 05, 2024 0.8114 0.8200 0.7800 0.7947 80,954 -0.02(-1.89%)
Dec 04, 2024 0.8483 0.8500 0.7510 0.8100 246,499 -0.03(-3.34%)
Dec 03, 2024 0.8023 0.8599 0.7810 0.8380 237,085 +0.03(+3.46%)
Dec 02, 2024 0.8100 0.8790 0.8010 0.8100 233,897 -0.01(-1.22%)
Nov 29, 2024 0.8200 0.8202 0.7980 0.8200 178,602 +0.03(+3.68%)
Nov 27, 2024 0.6718 0.8188 0.6712 0.7909 505,309 +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 659,790 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.