Skip to main content

Ipower Inc (NQ: IPW )

0.5750 +0.0050 (+0.88%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5700 0.5701 0.5250 0.5700 7,475 -0.01(-0.87%)
Mar 26, 2024 0.5500 0.5832 0.5190 0.5750 3,583 +0.06(+11.00%)
Mar 25, 2024 0.5100 0.5522 0.5000 0.5180 22,369 +0.01(+1.71%)
Mar 22, 2024 0.5000 0.5131 0.5000 0.5093 14,832 -0.00(-0.14%)
Mar 21, 2024 0.5400 0.5500 0.5000 0.5100 44,102 -0.05(-8.93%)
Mar 20, 2024 0.6000 0.6000 0.5000 0.5600 5,618 +0.00(+0.36%)
Mar 19, 2024 0.6010 0.6330 0.5000 0.5580 32,273 -0.06(-10.01%)
Mar 18, 2024 0.6350 0.6460 0.6160 0.6201 9,243 -0.00(-0.14%)
Mar 15, 2024 0.6460 0.6460 0.6160 0.6210 6,477 -0.03(-4.93%)
Mar 14, 2024 0.6400 0.6532 0.6160 0.6532 16,893 -0.01(-2.07%)
Mar 13, 2024 0.7000 0.7050 0.6600 0.6670 11,071 +0.01(+1.01%)
Mar 12, 2024 0.6926 0.6950 0.6575 0.6603 11,862 -0.03(-4.58%)
Mar 11, 2024 0.7400 0.7400 0.6910 0.6920 10,404 +0.01(+1.62%)
Mar 08, 2024 0.7000 0.7140 0.6800 0.6810 3,850 -0.02(-2.71%)
Mar 07, 2024 0.6450 0.7600 0.6450 0.7000 23,073 +0.05(+8.53%)
Mar 06, 2024 0.7500 0.7500 0.6450 0.6450 31,158 -0.05(-7.46%)
Mar 05, 2024 0.6750 0.7343 0.6750 0.6970 30,455 +0.00(+0.19%)
Mar 04, 2024 0.7350 0.7350 0.6710 0.6957 3,275 -0.02(-3.37%)
Mar 01, 2024 0.7330 0.7790 0.7200 0.7200 3,673 -0.02(-2.93%)
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%)
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.