Skip to main content
iPower Inc. (IPW)
NASDAQ: IPW · Real-Time Price · USD
1.640
-0.020 (-1.20%)
At close: Sep 26, 2024, 4:00 PM
1.620
-0.020 (-1.22%)
After-hours: Sep 26, 2024, 5:10 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20241.751.891.741.841.843.95%129,571
Jul 2, 20241.941.941.701.771.77-7.09%255,015
Jul 1, 20242.062.091.861.911.91-8.41%338,764
Jun 28, 20241.902.091.862.082.0811.83%222,002
Jun 27, 20241.741.901.711.861.868.77%171,617
Jun 26, 20241.801.821.671.711.71-1.72%204,214
Jun 25, 20241.932.011.711.741.74-6.45%460,845
Jun 24, 20241.762.001.651.861.861.64%357,781
Jun 21, 20241.831.871.731.831.83-1.08%294,657
Jun 20, 20242.012.141.751.851.85-7.50%503,099
Jun 18, 20242.212.441.922.002.00-4.31%927,690
Jun 17, 20242.492.601.852.092.09-36.67%1,498,588
Jun 14, 20243.263.652.803.303.307.14%1,146,288
Jun 13, 20242.623.432.573.083.0822.22%1,384,106
Jun 12, 20242.553.102.472.522.52-4.55%706,233
Jun 11, 20242.582.702.412.642.641.54%243,034
Jun 10, 20242.492.752.462.602.606.12%615,866
Jun 7, 20242.152.472.112.452.4515.02%556,822
Jun 6, 20242.382.472.102.132.13-10.50%1,147,571
Jun 5, 20242.532.652.352.382.38-6.67%225,373
Jun 4, 20242.752.882.502.552.55-8.60%404,786
Jun 3, 20242.332.982.312.792.7919.74%1,239,351
May 31, 20242.402.502.252.332.33-2.10%411,076
May 30, 20242.192.582.192.382.382.59%544,991
May 29, 20242.042.401.892.322.3211.00%659,111
May 28, 20242.332.672.052.092.092.96%1,779,536
May 24, 20241.602.061.582.032.0336.24%1,406,599
May 23, 20241.301.751.301.491.496.43%613,164
May 22, 20241.581.581.351.401.40-11.39%486,208
May 21, 20241.962.021.261.581.58-22.93%1,624,256
May 20, 20242.932.982.022.052.05-29.07%2,171,221
May 17, 20241.553.481.522.892.8997.95%10,730,151
May 16, 20241.271.571.151.461.4615.87%1,643,529
May 15, 20241.071.591.071.261.2642.58%8,975,089
May 14, 20240.720.910.700.880.8826.24%292,151
May 13, 20240.650.730.650.700.706.30%34,823
May 10, 20240.620.670.620.660.668.04%25,045
May 9, 20240.590.650.580.610.613.74%12,835
May 8, 20240.540.590.540.590.599.40%22,381
May 7, 20240.510.550.510.540.543.27%23,635
May 6, 20240.550.560.520.520.52-1.89%12,199
May 3, 20240.510.570.510.530.530.95%7,569