iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
0.701
+0.011 (1.52%)
At close: Nov 22, 2024, 4:00 PM
0.700
-0.001 (-0.07%)
After-hours: Nov 22, 2024, 7:29 PM EST

iPower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.710.720.680.700.701.52%168,664
Nov 21, 20240.620.730.610.690.699.52%345,101
Nov 20, 20240.700.720.550.630.63-8.70%660,085
Nov 19, 20240.610.720.610.690.6913.11%291,342
Nov 18, 20240.730.780.590.610.61-15.28%568,844
Nov 15, 20240.870.920.710.720.72-40.00%1,154,180
Nov 14, 20241.381.381.181.201.20-9.77%431,947
Nov 13, 20241.231.361.231.331.333.91%309,535
Nov 12, 20241.391.391.251.281.28-8.57%277,030
Nov 11, 20241.301.461.221.401.406.06%716,990
Nov 8, 20241.441.441.301.321.32-164,827
Nov 7, 20241.401.401.281.321.32-5.71%288,622
Nov 6, 20241.421.461.381.401.40-0.71%144,650
Nov 5, 20241.451.481.411.411.41-2.08%122,380
Nov 4, 20241.431.501.391.441.440.70%257,011
Nov 1, 20241.401.461.391.431.432.88%207,104
Oct 31, 20241.501.501.381.391.39-7.33%232,906
Oct 30, 20241.531.531.481.501.50-0.66%57,247
Oct 29, 20241.471.541.461.511.51-0.66%211,612
Oct 28, 20241.501.621.501.521.522.70%348,370
Oct 25, 20241.471.541.451.481.48-1.33%175,227
Oct 24, 20241.521.521.461.501.50-120,276
Oct 23, 20241.501.541.431.501.50-1.32%268,006
Oct 22, 20241.521.561.511.521.52-1.30%156,250
Oct 21, 20241.561.621.501.541.54-1.28%305,849
Oct 18, 20241.731.751.521.561.56-9.83%765,605
Oct 17, 20241.811.861.701.731.73-4.95%325,003
Oct 16, 20241.831.911.801.821.82-3.19%308,003
Oct 15, 20242.002.001.821.881.88-6.93%447,059
Oct 14, 20241.662.051.652.022.0227.04%1,472,623
Oct 11, 20241.561.631.531.591.594.61%300,291
Oct 10, 20241.621.621.481.521.52-5.59%282,046
Oct 9, 20241.651.651.551.611.61-1.83%439,972
Oct 8, 20241.641.691.561.641.640.31%350,204
Oct 7, 20241.801.801.631.641.64-2.68%609,700
Oct 4, 20242.082.171.651.681.68-19.23%1,325,269
Oct 3, 20242.122.292.022.082.08-3.26%533,911
Oct 2, 20241.992.361.982.152.154.37%982,691
Oct 1, 20241.812.181.812.062.0613.81%1,185,722
Sep 30, 20241.831.831.681.811.81-1.63%630,747
Sep 27, 20241.712.001.611.841.8412.20%898,131
Sep 26, 20241.631.661.601.641.64-1.20%223,392
Sep 25, 20241.521.731.441.661.6617.73%566,088
Sep 24, 20241.491.551.391.411.41-5.37%252,286
Sep 23, 20241.411.681.361.491.4916.41%821,959
Sep 20, 20241.151.551.151.281.28-20.99%492,937
Sep 19, 20241.541.651.481.621.6211.72%527,707
Sep 18, 20241.752.061.261.451.45-16.18%1,505,203
Sep 17, 20241.671.881.601.731.736.79%583,759
Sep 16, 20241.481.731.391.621.6212.50%530,609
Sep 13, 20241.261.501.261.441.4411.63%113,465
Sep 12, 20241.281.381.261.291.29-1.53%82,992
Sep 11, 20241.201.321.181.311.317.38%98,746
Sep 10, 20241.191.251.151.221.223.39%81,234
Sep 9, 20241.271.271.161.181.18-7.09%96,624
Sep 6, 20241.161.311.161.271.2710.43%163,852
Sep 5, 20241.231.231.151.151.15-4.96%56,561
Sep 4, 20241.291.291.171.211.21-3.97%134,359
Sep 3, 20241.401.401.241.261.26-2.33%132,387
Aug 30, 20241.311.351.271.291.29-0.77%71,709
Aug 29, 20241.381.381.291.301.30-2.26%66,485
Aug 28, 20241.371.391.201.331.33-5.67%177,831
Aug 27, 20241.451.491.351.411.41-4.08%138,569
Aug 26, 20241.591.621.451.471.47-5.77%176,312
Aug 23, 20241.531.581.501.561.561.96%64,679
Aug 22, 20241.501.531.451.531.532.00%68,475
Aug 21, 20241.451.501.411.501.504.90%75,344
Aug 20, 20241.401.451.401.431.434.38%60,372
Aug 19, 20241.391.441.331.371.37-1.44%122,029
Aug 16, 20241.391.431.331.391.390.72%107,358
Aug 15, 20241.331.431.331.381.38-110,723
Aug 14, 20241.401.421.321.381.38-1.43%58,237
Aug 13, 20241.381.421.351.401.402.94%75,347
Aug 12, 20241.341.381.261.361.367.94%101,361
Aug 9, 20241.251.291.241.261.26-76,601
Aug 8, 20241.311.371.261.261.26-7.35%137,371
Aug 7, 20241.361.431.351.361.36-3.55%192,780
Aug 6, 20241.341.451.311.411.412.92%177,909
Aug 5, 20241.461.461.241.371.37-8.05%221,485
Aug 2, 20241.621.621.401.491.49-8.02%300,939
Aug 1, 20241.691.741.601.621.62-2.41%95,249
Jul 31, 20241.581.681.531.661.665.73%119,198
Jul 30, 20241.661.691.511.571.572.61%124,196
Jul 29, 20241.661.721.531.531.53-7.83%207,855
Jul 26, 20241.711.751.621.661.662.47%109,788
Jul 25, 20241.721.761.621.621.62-6.36%108,247
Jul 24, 20241.781.841.701.731.73-4.95%62,244
Jul 23, 20241.751.841.671.821.824.60%157,101
Jul 22, 20241.761.831.681.741.740.58%232,663
Jul 19, 20241.781.791.691.731.73-3.35%93,963
Jul 18, 20241.801.831.711.791.79-0.56%177,162
Jul 17, 20242.002.001.791.801.80-8.63%150,288
Jul 16, 20241.892.071.761.971.977.65%426,258
Jul 15, 20241.821.831.701.831.83-213,477
Jul 12, 20241.791.901.711.831.835.17%304,924
Jul 11, 20241.641.751.621.741.744.19%196,862
Jul 10, 20241.611.751.601.671.67-0.60%202,165
Jul 9, 20241.741.781.641.681.68-4.55%217,483
Jul 8, 20241.761.811.681.761.76-2.76%224,652
Jul 5, 20241.821.881.731.811.81-1.63%125,381