iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
1.440
+0.010 (0.70%)
Nov 4, 2024, 4:00 PM EST - Market closed
iPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.43 | 1.50 | 1.39 | 1.44 | 1.44 | 0.70% | 257,011 |
| Nov 1, 2024 | 1.40 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 207,104 |
| Oct 31, 2024 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -7.33% | 232,906 |
| Oct 30, 2024 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 57,247 |
| Oct 29, 2024 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | -0.66% | 211,612 |
| Oct 28, 2024 | 1.50 | 1.62 | 1.50 | 1.52 | 1.52 | 2.70% | 348,370 |
| Oct 25, 2024 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | -1.33% | 175,227 |
| Oct 24, 2024 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | - | 120,276 |
| Oct 23, 2024 | 1.50 | 1.54 | 1.43 | 1.50 | 1.50 | -1.32% | 268,006 |
| Oct 22, 2024 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 156,250 |
| Oct 21, 2024 | 1.56 | 1.62 | 1.50 | 1.54 | 1.54 | -1.28% | 305,849 |
| Oct 18, 2024 | 1.73 | 1.75 | 1.52 | 1.56 | 1.56 | -9.83% | 765,605 |
| Oct 17, 2024 | 1.81 | 1.86 | 1.70 | 1.73 | 1.73 | -4.95% | 325,003 |
| Oct 16, 2024 | 1.83 | 1.91 | 1.80 | 1.82 | 1.82 | -3.19% | 308,003 |
| Oct 15, 2024 | 2.00 | 2.00 | 1.82 | 1.88 | 1.88 | -6.93% | 447,059 |
| Oct 14, 2024 | 1.66 | 2.05 | 1.65 | 2.02 | 2.02 | 27.04% | 1,472,623 |
| Oct 11, 2024 | 1.56 | 1.63 | 1.53 | 1.59 | 1.59 | 4.61% | 300,291 |
| Oct 10, 2024 | 1.62 | 1.62 | 1.48 | 1.52 | 1.52 | -5.59% | 282,046 |
| Oct 9, 2024 | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | -1.83% | 439,972 |
| Oct 8, 2024 | 1.64 | 1.69 | 1.56 | 1.64 | 1.64 | 0.31% | 350,204 |
| Oct 7, 2024 | 1.80 | 1.80 | 1.63 | 1.64 | 1.64 | -2.68% | 609,700 |
| Oct 4, 2024 | 2.08 | 2.17 | 1.65 | 1.68 | 1.68 | -19.23% | 1,325,269 |
| Oct 3, 2024 | 2.12 | 2.29 | 2.02 | 2.08 | 2.08 | -3.26% | 533,911 |
| Oct 2, 2024 | 1.99 | 2.36 | 1.98 | 2.15 | 2.15 | 4.37% | 982,691 |
| Oct 1, 2024 | 1.81 | 2.18 | 1.81 | 2.06 | 2.06 | 13.81% | 1,185,722 |
| Sep 30, 2024 | 1.83 | 1.83 | 1.68 | 1.81 | 1.81 | -1.63% | 630,747 |
| Sep 27, 2024 | 1.71 | 2.00 | 1.61 | 1.84 | 1.84 | 12.20% | 898,131 |
| Sep 26, 2024 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 223,392 |
| Sep 25, 2024 | 1.52 | 1.73 | 1.44 | 1.66 | 1.66 | 17.73% | 566,088 |
| Sep 24, 2024 | 1.49 | 1.55 | 1.39 | 1.41 | 1.41 | -5.37% | 252,286 |
| Sep 23, 2024 | 1.41 | 1.68 | 1.36 | 1.49 | 1.49 | 16.41% | 821,959 |
| Sep 20, 2024 | 1.15 | 1.55 | 1.15 | 1.28 | 1.28 | -20.99% | 492,937 |
| Sep 19, 2024 | 1.54 | 1.65 | 1.48 | 1.62 | 1.62 | 11.72% | 527,707 |
| Sep 18, 2024 | 1.75 | 2.06 | 1.26 | 1.45 | 1.45 | -16.18% | 1,505,203 |
| Sep 17, 2024 | 1.67 | 1.88 | 1.60 | 1.73 | 1.73 | 6.79% | 583,759 |
| Sep 16, 2024 | 1.48 | 1.73 | 1.39 | 1.62 | 1.62 | 12.50% | 530,609 |
| Sep 13, 2024 | 1.26 | 1.50 | 1.26 | 1.44 | 1.44 | 11.63% | 113,465 |
| Sep 12, 2024 | 1.28 | 1.38 | 1.26 | 1.29 | 1.29 | -1.53% | 82,992 |
| Sep 11, 2024 | 1.20 | 1.32 | 1.18 | 1.31 | 1.31 | 7.38% | 98,746 |
| Sep 10, 2024 | 1.19 | 1.25 | 1.15 | 1.22 | 1.22 | 3.39% | 81,234 |
| Sep 9, 2024 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 96,624 |
| Sep 6, 2024 | 1.16 | 1.31 | 1.16 | 1.27 | 1.27 | 10.43% | 163,852 |
| Sep 5, 2024 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 56,561 |
| Sep 4, 2024 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -3.97% | 134,359 |
| Sep 3, 2024 | 1.40 | 1.40 | 1.24 | 1.26 | 1.26 | -2.33% | 132,387 |
| Aug 30, 2024 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -0.77% | 71,709 |
| Aug 29, 2024 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -2.26% | 66,485 |
| Aug 28, 2024 | 1.37 | 1.39 | 1.20 | 1.33 | 1.33 | -5.67% | 177,831 |
| Aug 27, 2024 | 1.45 | 1.49 | 1.35 | 1.41 | 1.41 | -4.08% | 138,569 |
| Aug 26, 2024 | 1.59 | 1.62 | 1.45 | 1.47 | 1.47 | -5.77% | 176,312 |
| Aug 23, 2024 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | 1.96% | 64,679 |
| Aug 22, 2024 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | 2.00% | 68,475 |
| Aug 21, 2024 | 1.45 | 1.50 | 1.41 | 1.50 | 1.50 | 4.90% | 75,344 |
| Aug 20, 2024 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 4.38% | 60,372 |
| Aug 19, 2024 | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 122,029 |
| Aug 16, 2024 | 1.39 | 1.43 | 1.33 | 1.39 | 1.39 | 0.72% | 107,358 |
| Aug 15, 2024 | 1.33 | 1.43 | 1.33 | 1.38 | 1.38 | - | 110,723 |
| Aug 14, 2024 | 1.40 | 1.42 | 1.32 | 1.38 | 1.38 | -1.43% | 58,237 |
| Aug 13, 2024 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 75,347 |
| Aug 12, 2024 | 1.34 | 1.38 | 1.26 | 1.36 | 1.36 | 7.94% | 101,361 |
| Aug 9, 2024 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | - | 76,601 |
| Aug 8, 2024 | 1.31 | 1.37 | 1.26 | 1.26 | 1.26 | -7.35% | 137,371 |
| Aug 7, 2024 | 1.36 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 192,780 |
| Aug 6, 2024 | 1.34 | 1.45 | 1.31 | 1.41 | 1.41 | 2.92% | 177,909 |
| Aug 5, 2024 | 1.46 | 1.46 | 1.24 | 1.37 | 1.37 | -8.05% | 221,485 |
| Aug 2, 2024 | 1.62 | 1.62 | 1.40 | 1.49 | 1.49 | -8.02% | 300,939 |
| Aug 1, 2024 | 1.69 | 1.74 | 1.60 | 1.62 | 1.62 | -2.41% | 95,249 |
| Jul 31, 2024 | 1.58 | 1.68 | 1.53 | 1.66 | 1.66 | 5.73% | 119,198 |
| Jul 30, 2024 | 1.66 | 1.69 | 1.51 | 1.57 | 1.57 | 2.61% | 124,196 |
| Jul 29, 2024 | 1.66 | 1.72 | 1.53 | 1.53 | 1.53 | -7.83% | 207,855 |
| Jul 26, 2024 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | 2.47% | 109,788 |
| Jul 25, 2024 | 1.72 | 1.76 | 1.62 | 1.62 | 1.62 | -6.36% | 108,247 |
| Jul 24, 2024 | 1.78 | 1.84 | 1.70 | 1.73 | 1.73 | -4.95% | 62,244 |
| Jul 23, 2024 | 1.75 | 1.84 | 1.67 | 1.82 | 1.82 | 4.60% | 157,101 |
| Jul 22, 2024 | 1.76 | 1.83 | 1.68 | 1.74 | 1.74 | 0.58% | 232,663 |
| Jul 19, 2024 | 1.78 | 1.79 | 1.69 | 1.73 | 1.73 | -3.35% | 93,963 |
| Jul 18, 2024 | 1.80 | 1.83 | 1.71 | 1.79 | 1.79 | -0.56% | 177,162 |
| Jul 17, 2024 | 2.00 | 2.00 | 1.79 | 1.80 | 1.80 | -8.63% | 150,288 |
| Jul 16, 2024 | 1.89 | 2.07 | 1.76 | 1.97 | 1.97 | 7.65% | 426,258 |
| Jul 15, 2024 | 1.82 | 1.83 | 1.70 | 1.83 | 1.83 | - | 213,477 |
| Jul 12, 2024 | 1.79 | 1.90 | 1.71 | 1.83 | 1.83 | 5.17% | 304,924 |
| Jul 11, 2024 | 1.64 | 1.75 | 1.62 | 1.74 | 1.74 | 4.19% | 196,862 |
| Jul 10, 2024 | 1.61 | 1.75 | 1.60 | 1.67 | 1.67 | -0.60% | 202,165 |
| Jul 9, 2024 | 1.74 | 1.78 | 1.64 | 1.68 | 1.68 | -4.55% | 217,483 |
| Jul 8, 2024 | 1.76 | 1.81 | 1.68 | 1.76 | 1.76 | -2.76% | 224,652 |
| Jul 5, 2024 | 1.82 | 1.88 | 1.73 | 1.81 | 1.81 | -1.63% | 125,381 |
| Jul 3, 2024 | 1.75 | 1.89 | 1.74 | 1.84 | 1.84 | 3.95% | 129,571 |
| Jul 2, 2024 | 1.94 | 1.94 | 1.70 | 1.77 | 1.77 | -7.09% | 255,015 |
| Jul 1, 2024 | 2.06 | 2.09 | 1.86 | 1.91 | 1.91 | -8.41% | 338,764 |
| Jun 28, 2024 | 1.90 | 2.09 | 1.86 | 2.08 | 2.08 | 11.83% | 222,002 |
| Jun 27, 2024 | 1.74 | 1.90 | 1.71 | 1.86 | 1.86 | 8.77% | 171,617 |
| Jun 26, 2024 | 1.80 | 1.82 | 1.67 | 1.71 | 1.71 | -1.72% | 204,214 |
| Jun 25, 2024 | 1.93 | 2.01 | 1.71 | 1.74 | 1.74 | -6.45% | 460,845 |
| Jun 24, 2024 | 1.76 | 2.00 | 1.65 | 1.86 | 1.86 | 1.64% | 357,781 |
| Jun 21, 2024 | 1.83 | 1.87 | 1.73 | 1.83 | 1.83 | -1.08% | 294,657 |
| Jun 20, 2024 | 2.01 | 2.14 | 1.75 | 1.85 | 1.85 | -7.50% | 503,099 |
| Jun 18, 2024 | 2.21 | 2.44 | 1.92 | 2.00 | 2.00 | -4.31% | 927,690 |
| Jun 17, 2024 | 2.49 | 2.60 | 1.85 | 2.09 | 2.09 | -36.67% | 1,498,588 |
| Jun 14, 2024 | 3.26 | 3.65 | 2.80 | 3.30 | 3.30 | 7.14% | 1,146,288 |
| Jun 13, 2024 | 2.62 | 3.43 | 2.57 | 3.08 | 3.08 | 22.22% | 1,384,106 |