NasdaqCM - Delayed Quote USD

iPower Inc. (IPW)

0.4685 +0.0167 (+3.70%)
At close: April 24 at 4:00 PM EDT
0.4802 +0.01 (+2.50%)
After hours: April 24 at 4:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4740 0.5000 0.4160 0.4690 0.4690 57,900
Apr 23, 2024 0.4500 0.4900 0.4190 0.4520 0.4520 29,900
Apr 22, 2024 0.4170 0.4500 0.4000 0.4400 0.4400 28,200
Apr 19, 2024 0.4010 0.4170 0.4000 0.4000 0.4000 29,100
Apr 18, 2024 0.4240 0.4500 0.4000 0.4010 0.4010 48,500
Apr 17, 2024 0.4990 0.4990 0.4200 0.4500 0.4500 52,400
Apr 16, 2024 0.4800 0.5000 0.4510 0.5000 0.5000 16,800
Apr 15, 2024 0.4740 0.4940 0.4400 0.4720 0.4720 3,100
Apr 12, 2024 0.4800 0.4800 0.4700 0.4710 0.4710 5,500
Apr 11, 2024 0.5030 0.5100 0.4400 0.4740 0.4740 15,600
Apr 10, 2024 0.4770 0.5100 0.4600 0.4950 0.4950 5,900
Apr 9, 2024 0.5170 0.5170 0.4800 0.4810 0.4810 5,500
Apr 8, 2024 0.5000 0.5480 0.4600 0.5100 0.5100 18,200
Apr 5, 2024 0.4710 0.4990 0.4400 0.4400 0.4400 24,800
Apr 4, 2024 0.5040 0.5040 0.4700 0.4900 0.4900 10,800
Apr 3, 2024 0.4900 0.5330 0.4500 0.4800 0.4800 74,400
Apr 2, 2024 0.5310 0.5310 0.4900 0.5180 0.5180 25,600
Apr 1, 2024 0.5430 0.5430 0.5190 0.5190 0.5190 4,600
Mar 28, 2024 0.5310 0.5750 0.5300 0.5300 0.5300 6,100
Mar 27, 2024 0.5700 0.5700 0.5250 0.5700 0.5700 7,500
Mar 26, 2024 0.5500 0.5830 0.5190 0.5750 0.5750 3,600
Mar 25, 2024 0.5100 0.5520 0.5000 0.5180 0.5180 22,400
Mar 22, 2024 0.5000 0.5130 0.5000 0.5090 0.5090 14,800
Mar 21, 2024 0.5400 0.5500 0.5000 0.5100 0.5100 44,100
Mar 20, 2024 0.6000 0.6000 0.5000 0.5600 0.5600 5,400
Mar 19, 2024 0.6010 0.6330 0.5000 0.5580 0.5580 32,300
Mar 18, 2024 0.6350 0.6460 0.6160 0.6200 0.6200 9,200
Mar 15, 2024 0.6460 0.6460 0.6160 0.6210 0.6210 6,500
Mar 14, 2024 0.6400 0.6530 0.6160 0.6530 0.6530 16,900
Mar 13, 2024 0.6950 0.7050 0.6600 0.6670 0.6670 11,100
Mar 12, 2024 0.6930 0.6950 0.6580 0.6600 0.6600 11,900
Mar 11, 2024 0.7400 0.7400 0.6910 0.6920 0.6920 10,400
Mar 8, 2024 0.7000 0.7140 0.6800 0.6810 0.6810 3,200
Mar 7, 2024 0.6450 0.7600 0.6450 0.7000 0.7000 23,100
Mar 6, 2024 0.7500 0.7500 0.6450 0.6450 0.6450 31,200
Mar 5, 2024 0.6750 0.7340 0.6750 0.6970 0.6970 30,500
Mar 4, 2024 0.7350 0.7350 0.6710 0.6960 0.6960 3,200
Mar 1, 2024 0.7330 0.7790 0.7200 0.7200 0.7200 3,700
Feb 29, 2024 0.7300 0.8000 0.7300 0.7420 0.7420 3,800
Feb 28, 2024 0.6780 0.7900 0.6780 0.7500 0.7500 20,500
Feb 27, 2024 0.6550 0.6820 0.6460 0.6770 0.6770 6,600
Feb 26, 2024 0.7010 0.7250 0.6450 0.6450 0.6450 13,800
Feb 23, 2024 0.7450 0.7450 0.7050 0.7050 0.7050 3,900
Feb 22, 2024 0.8000 0.8250 0.7390 0.7400 0.7400 33,500
Feb 21, 2024 0.7400 0.7720 0.7350 0.7410 0.7410 19,500
Feb 20, 2024 0.7770 0.8000 0.6900 0.6900 0.6900 71,700
Feb 16, 2024 0.6600 0.7500 0.6600 0.7020 0.7020 17,900
Feb 15, 2024 0.7400 0.7400 0.6600 0.6600 0.6600 29,400
Feb 14, 2024 0.6200 0.7500 0.5900 0.7400 0.7400 55,100
Feb 13, 2024 0.5910 0.6000 0.5900 0.5900 0.5900 3,200
Feb 12, 2024 0.5950 0.6170 0.5900 0.5900 0.5900 16,300
Feb 9, 2024 0.5900 0.5900 0.5500 0.5890 0.5890 8,700
Feb 8, 2024 0.5200 0.5650 0.5200 0.5600 0.5600 10,200
Feb 7, 2024 0.6000 0.6000 0.5300 0.5500 0.5500 13,800
Feb 6, 2024 0.5580 0.5900 0.5350 0.5680 0.5680 8,000
Feb 5, 2024 0.5400 0.5400 0.5300 0.5390 0.5390 6,600
Feb 2, 2024 0.5190 0.5400 0.5190 0.5390 0.5390 12,200
Feb 1, 2024 0.5460 0.5570 0.5300 0.5300 0.5300 7,400
Jan 31, 2024 0.5900 0.5900 0.5400 0.5690 0.5690 8,300
Jan 30, 2024 0.5100 0.5900 0.5100 0.5370 0.5370 7,400
Jan 29, 2024 0.5200 0.5200 0.4890 0.4900 0.4900 4,100
Jan 26, 2024 0.5280 0.5280 0.4600 0.5250 0.5250 22,400
Jan 25, 2024 0.5100 0.5500 0.5100 0.5500 0.5500 1,900
Jan 24, 2024 0.5700 0.5700 0.5000 0.5500 0.5500 10,000
Jan 23, 2024 0.5140 0.5600 0.5140 0.5410 0.5410 4,900
Jan 22, 2024 0.5200 0.5410 0.5100 0.5300 0.5300 10,300
Jan 19, 2024 0.5390 0.5500 0.5300 0.5300 0.5300 5,800
Jan 18, 2024 0.5300 0.5800 0.5300 0.5550 0.5550 6,700
Jan 17, 2024 0.5940 0.6200 0.5500 0.5860 0.5860 4,800
Jan 16, 2024 0.6330 0.6330 0.5900 0.6200 0.6200 6,100
Jan 12, 2024 0.6100 0.6400 0.5900 0.6390 0.6390 16,600
Jan 11, 2024 0.6700 0.6700 0.6000 0.6100 0.6100 7,100
Jan 10, 2024 0.6430 0.6600 0.6000 0.6570 0.6570 29,500
Jan 9, 2024 0.5700 0.6700 0.5700 0.6230 0.6230 30,200
Jan 8, 2024 0.4820 0.6680 0.4680 0.6450 0.6450 210,800
Jan 5, 2024 0.4660 0.5000 0.4660 0.4680 0.4680 1,800
Jan 4, 2024 0.4700 0.4700 0.4520 0.4640 0.4640 2,800
Jan 3, 2024 0.4720 0.4720 0.4300 0.4630 0.4630 8,100
Jan 2, 2024 0.4500 0.4750 0.4500 0.4700 0.4700 5,300
Dec 29, 2023 0.4900 0.4900 0.4500 0.4500 0.4500 8,700
Dec 28, 2023 0.4730 0.5000 0.4500 0.4500 0.4500 94,100
Dec 27, 2023 0.4900 0.5000 0.4500 0.4500 0.4500 16,900
Dec 26, 2023 0.5000 0.5100 0.4990 0.5000 0.5000 16,400
Dec 22, 2023 0.4500 0.5040 0.4500 0.5000 0.5000 8,400
Dec 21, 2023 0.5100 0.5150 0.4630 0.5080 0.5080 4,300
Dec 20, 2023 0.5200 0.5200 0.4900 0.5080 0.5080 8,700
Dec 19, 2023 0.5100 0.5100 0.5000 0.5030 0.5030 2,900
Dec 18, 2023 0.5400 0.5400 0.4930 0.5020 0.5020 17,400
Dec 15, 2023 0.5430 0.5430 0.4700 0.5000 0.5000 5,100
Dec 14, 2023 0.4500 0.5300 0.4500 0.5170 0.5170 10,500
Dec 13, 2023 0.5100 0.5200 0.4900 0.5200 0.5200 8,900
Dec 12, 2023 0.5040 0.5100 0.5000 0.5000 0.5000 10,200
Dec 11, 2023 0.5500 0.5670 0.5000 0.5200 0.5200 18,200
Dec 8, 2023 0.5500 0.5540 0.5500 0.5500 0.5500 2,800
Dec 7, 2023 0.5680 0.5900 0.5500 0.5580 0.5580 5,900
Dec 6, 2023 0.5600 0.5630 0.5600 0.5630 0.5630 5,000
Dec 5, 2023 0.5500 0.5900 0.5500 0.5600 0.5600 5,800
Dec 4, 2023 0.5500 0.5980 0.5500 0.5640 0.5640 13,500
Dec 1, 2023 0.6060 0.6200 0.5400 0.6100 0.6100 8,500
Nov 30, 2023 0.5800 0.6200 0.5800 0.6050 0.6050 4,200
Nov 29, 2023 0.5910 0.5910 0.5540 0.5540 0.5540 3,800
Nov 28, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 1,700
Nov 27, 2023 0.5560 0.6200 0.5560 0.5760 0.5760 5,200
Nov 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 6,000
Nov 22, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 1,400
Nov 21, 2023 0.5400 0.5780 0.5400 0.5780 0.5780 4,900
Nov 20, 2023 0.5510 0.5510 0.5400 0.5410 0.5410 4,000
Nov 17, 2023 0.5300 0.6500 0.5300 0.5350 0.5350 6,200
Nov 16, 2023 0.5600 0.5600 0.5200 0.5230 0.5230 4,100
Nov 15, 2023 0.5700 0.5850 0.5200 0.5600 0.5600 10,100
Nov 14, 2023 0.6000 0.6200 0.5200 0.6170 0.6170 19,100
Nov 13, 2023 0.6400 0.6400 0.6000 0.6320 0.6320 3,300
Nov 10, 2023 0.6500 0.7000 0.6150 0.6150 0.6150 3,600
Nov 9, 2023 0.6000 0.6900 0.6000 0.6790 0.6790 12,500
Nov 8, 2023 0.5960 0.6020 0.5460 0.6020 0.6020 3,300
Nov 7, 2023 0.5650 0.6230 0.5650 0.6100 0.6100 3,300
Nov 6, 2023 0.5780 0.6250 0.5080 0.5080 0.5080 4,300
Nov 3, 2023 0.5240 0.6000 0.5000 0.5500 0.5500 36,500
Nov 2, 2023 0.5070 0.5300 0.4940 0.5300 0.5300 8,000
Nov 1, 2023 0.4740 0.4940 0.4700 0.4700 0.4700 2,500
Oct 31, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,100
Oct 30, 2023 0.4840 0.4840 0.4700 0.4700 0.4700 1,500
Oct 27, 2023 0.4820 0.4870 0.4700 0.4870 0.4870 6,200
Oct 26, 2023 0.4850 0.4850 0.4740 0.4740 0.4740 10,600
Oct 25, 2023 0.4730 0.5090 0.4730 0.4910 0.4910 6,900
Oct 24, 2023 0.4830 0.4880 0.4830 0.4880 0.4880 500
Oct 23, 2023 0.5040 0.5040 0.4600 0.4600 0.4600 7,300
Oct 20, 2023 0.5050 0.5200 0.5050 0.5050 0.5050 1,100
Oct 19, 2023 0.5030 0.5380 0.5020 0.5020 0.5020 1,400
Oct 18, 2023 0.5010 0.5670 0.5000 0.5050 0.5050 7,100
Oct 17, 2023 0.4620 0.5870 0.4620 0.5180 0.5180 19,900
Oct 16, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 7,200
Oct 13, 2023 0.5200 0.5270 0.4800 0.4800 0.4800 6,600
Oct 12, 2023 0.4800 0.5150 0.4800 0.5150 0.5150 9,000
Oct 11, 2023 0.5690 0.5690 0.5010 0.5010 0.5010 2,900
Oct 10, 2023 0.5620 0.5620 0.4700 0.5400 0.5400 17,600
Oct 9, 2023 0.5710 0.6120 0.5280 0.5300 0.5300 12,200
Oct 6, 2023 0.6620 0.6620 0.4920 0.6000 0.6000 40,800
Oct 5, 2023 0.8120 0.8520 0.5300 0.6300 0.6300 57,200
Oct 4, 2023 0.6300 0.8700 0.6300 0.7740 0.7740 22,300
Oct 3, 2023 0.6930 0.7000 0.6920 0.7000 0.7000 3,000
Oct 2, 2023 0.6670 0.7600 0.6670 0.6900 0.6900 6,100
Sep 29, 2023 0.7330 0.7330 0.7050 0.7200 0.7200 2,600
Sep 28, 2023 0.7700 0.7800 0.7000 0.7100 0.7100 8,900
Sep 27, 2023 0.6900 0.7700 0.6900 0.7500 0.7500 4,000
Sep 26, 2023 0.7300 0.7800 0.6920 0.7110 0.7110 3,000
Sep 25, 2023 0.7200 0.7800 0.6900 0.7300 0.7300 5,400
Sep 22, 2023 0.6800 0.7490 0.6400 0.7000 0.7000 8,800
Sep 21, 2023 0.6430 0.7790 0.6430 0.7300 0.7300 12,400
Sep 20, 2023 0.8000 0.8050 0.7460 0.7700 0.7700 6,900
Sep 19, 2023 0.7820 0.8000 0.7320 0.8000 0.8000 3,800
Sep 18, 2023 0.8700 0.8700 0.6860 0.8000 0.8000 8,700
Sep 15, 2023 0.7700 0.8800 0.6000 0.8800 0.8800 44,600
Sep 14, 2023 0.7650 0.8040 0.7370 0.7700 0.7700 18,700
Sep 13, 2023 0.7000 0.8500 0.6000 0.7020 0.7020 30,700
Sep 12, 2023 0.7200 0.7910 0.6880 0.6950 0.6950 10,200
Sep 11, 2023 0.8000 0.8100 0.7220 0.7220 0.7220 39,400
Sep 8, 2023 0.7550 0.7880 0.7210 0.7800 0.7800 3,700
Sep 7, 2023 0.7180 0.7540 0.7100 0.7120 0.7120 2,600
Sep 6, 2023 0.7720 0.8400 0.7000 0.7450 0.7450 900
Sep 5, 2023 0.6770 0.8500 0.6770 0.7400 0.7400 20,500
Sep 1, 2023 0.7350 0.7350 0.6610 0.6970 0.6970 4,600
Aug 31, 2023 0.7500 0.7850 0.6500 0.7350 0.7350 14,200
Aug 30, 2023 0.7100 0.7510 0.7100 0.7500 0.7500 1,500
Aug 29, 2023 0.7630 0.7630 0.7050 0.7050 0.7050 2,200
Aug 28, 2023 0.7770 0.7900 0.7000 0.7050 0.7050 37,300
Aug 25, 2023 0.7900 0.7900 0.7400 0.7400 0.7400 3,100
Aug 24, 2023 0.7530 0.8100 0.7500 0.7990 0.7990 22,800
Aug 23, 2023 0.7300 0.7960 0.7100 0.7400 0.7400 2,100
Aug 22, 2023 0.7570 0.7700 0.7500 0.7500 0.7500 2,900
Aug 21, 2023 0.7990 0.8220 0.7750 0.7750 0.7750 3,400
Aug 18, 2023 0.7500 0.8220 0.7360 0.8220 0.8220 20,300
Aug 17, 2023 0.7560 0.7780 0.7500 0.7500 0.7500 3,700
Aug 16, 2023 0.8100 0.8100 0.7180 0.7200 0.7200 10,700
Aug 15, 2023 0.7300 0.8100 0.7100 0.8030 0.8030 9,600
Aug 14, 2023 0.7500 0.7550 0.7300 0.7300 0.7300 5,100
Aug 11, 2023 0.7150 0.7590 0.7100 0.7590 0.7590 4,700
Aug 10, 2023 0.7880 0.7880 0.7100 0.7100 0.7100 18,400
Aug 9, 2023 0.7940 0.8300 0.7440 0.7500 0.7500 14,000
Aug 8, 2023 0.7100 0.7440 0.7100 0.7440 0.7440 10,200
Aug 7, 2023 0.8220 0.8220 0.7200 0.7490 0.7490 21,700
Aug 4, 2023 0.8500 0.8500 0.8050 0.8050 0.8050 4,500
Aug 3, 2023 0.8260 0.8470 0.8260 0.8470 0.8470 3,300
Aug 2, 2023 0.8140 0.8500 0.8000 0.8400 0.8400 3,200
Aug 1, 2023 0.8100 0.8500 0.8100 0.8500 0.8500 7,100
Jul 31, 2023 0.8500 0.8580 0.8380 0.8390 0.8390 8,200
Jul 28, 2023 0.8510 0.8580 0.8000 0.8580 0.8580 29,600
Jul 27, 2023 0.8020 0.8580 0.8000 0.8580 0.8580 12,200
Jul 26, 2023 0.8290 0.8580 0.8290 0.8500 0.8500 3,400
Jul 25, 2023 0.8580 0.8600 0.8250 0.8260 0.8260 7,900
Jul 24, 2023 0.8100 0.8880 0.8100 0.8600 0.8600 12,500
Jul 21, 2023 0.8500 0.8940 0.8260 0.8260 0.8260 18,000
Jul 20, 2023 0.8700 0.8970 0.8280 0.8660 0.8660 10,300
Jul 19, 2023 0.8310 0.8990 0.8110 0.8700 0.8700 51,700
Jul 18, 2023 0.8220 0.8650 0.8100 0.8560 0.8560 17,900
Jul 17, 2023 0.9180 0.9640 0.8300 0.8300 0.8300 59,400
Jul 14, 2023 0.9200 0.9900 0.9200 0.9600 0.9600 68,900
Jul 13, 2023 1.3450 1.3450 0.9900 0.9900 0.9900 211,300
Jul 12, 2023 1.2800 1.3700 1.1000 1.2500 1.2500 19,900
Jul 11, 2023 1.3100 1.3900 1.2400 1.2700 1.2700 16,900
Jul 10, 2023 1.3000 1.4000 1.2100 1.3500 1.3500 18,300
Jul 7, 2023 1.2600 1.3200 1.2100 1.3000 1.3000 33,300
Jul 6, 2023 1.2500 1.2900 1.1700 1.2500 1.2500 15,300
Jul 5, 2023 1.2400 1.3400 1.2100 1.2800 1.2800 61,700
Jul 3, 2023 1.2900 1.2900 1.1500 1.2000 1.2000 30,000
Jun 30, 2023 1.1900 1.2430 1.0200 1.1000 1.1000 25,100
Jun 29, 2023 0.9890 1.1500 0.9890 1.0900 1.0900 79,300
Jun 28, 2023 1.2200 1.2500 1.0000 1.0100 1.0100 84,000
Jun 27, 2023 1.2500 1.2900 1.2100 1.2100 1.2100 20,000
Jun 26, 2023 1.2900 1.2900 1.2000 1.2000 1.2000 32,500
Jun 23, 2023 1.3900 1.4000 1.3000 1.3100 1.3100 48,900
Jun 22, 2023 1.4500 1.4500 1.3200 1.3700 1.3700 50,600
Jun 21, 2023 1.3400 1.3900 1.2800 1.3900 1.3900 62,000
Jun 20, 2023 1.3500 1.3500 1.2130 1.2500 1.2500 63,800
Jun 16, 2023 1.0600 1.4000 1.0100 1.4000 1.4000 128,900
Jun 15, 2023 1.0700 1.0700 1.0200 1.0600 1.0600 23,200
Jun 14, 2023 1.1100 1.1200 1.0400 1.0800 1.0800 34,500
Jun 13, 2023 1.1700 1.1800 1.0350 1.1000 1.1000 89,700
Jun 12, 2023 0.8500 1.1800 0.8490 1.1000 1.1000 337,000
Jun 9, 2023 0.8300 0.8900 0.8050 0.8400 0.8400 39,700
Jun 8, 2023 0.8300 0.8300 0.7850 0.7910 0.7910 8,600
Jun 7, 2023 0.8240 0.8730 0.7800 0.8270 0.8270 25,900
Jun 6, 2023 0.8350 0.8350 0.7610 0.7850 0.7850 5,800
Jun 5, 2023 0.7700 0.8900 0.7350 0.8350 0.8350 69,300
Jun 2, 2023 0.6800 0.7000 0.6600 0.6900 0.6900 16,300
Jun 1, 2023 0.6000 0.6800 0.6000 0.6800 0.6800 26,400
May 31, 2023 0.5590 0.6800 0.5390 0.5900 0.5900 12,100
May 30, 2023 0.6350 0.6350 0.5360 0.5860 0.5860 19,400
May 26, 2023 0.6290 0.6300 0.5320 0.6000 0.6000 15,200
May 25, 2023 0.5400 0.5400 0.5010 0.5260 0.5260 3,900
May 24, 2023 0.4700 0.5500 0.4700 0.5400 0.5400 10,900
May 23, 2023 0.5500 0.5500 0.5000 0.5000 0.5000 10,700
May 22, 2023 0.4510 0.5510 0.4510 0.5490 0.5490 20,400
May 19, 2023 0.6400 0.6400 0.6000 0.6000 0.6000 11,500
May 18, 2023 0.6400 0.6400 0.6230 0.6400 0.6400 1,200
May 17, 2023 0.6330 0.6630 0.6000 0.6400 0.6400 7,000
May 16, 2023 0.6520 0.6520 0.6200 0.6520 0.6520 5,100
May 15, 2023 0.6400 0.6800 0.6400 0.6700 0.6700 10,800
May 12, 2023 0.5880 0.6200 0.5880 0.6200 0.6200 8,500
May 11, 2023 0.5900 0.5900 0.5510 0.5900 0.5900 4,500
May 10, 2023 0.5900 0.5900 0.5800 0.5900 0.5900 2,100
May 9, 2023 0.6030 0.6030 0.5630 0.5800 0.5800 1,700
May 8, 2023 0.5780 0.6100 0.5210 0.5750 0.5750 3,700
May 5, 2023 0.5000 0.5500 0.4970 0.5500 0.5500 3,100
May 4, 2023 0.4840 0.4910 0.4400 0.4910 0.4910 3,400
May 3, 2023 0.4830 0.4840 0.4200 0.4400 0.4400 19,100
May 2, 2023 0.4700 0.5050 0.4600 0.4600 0.4600 4,000
May 1, 2023 0.5360 0.5370 0.4610 0.4610 0.4610 15,400
Apr 28, 2023 0.5000 0.5600 0.5000 0.5400 0.5400 5,300
Apr 27, 2023 0.5280 0.6200 0.5260 0.5480 0.5480 14,700
Apr 26, 2023 0.5140 0.5200 0.5000 0.5020 0.5020 3,800
Apr 25, 2023 0.5000 0.5480 0.5000 0.5140 0.5140 7,500

Related Tickers

SECO Secoo Holding Limited
0.3850
-6.10%
 
LGCB Linkage Global Inc
3.2000
-3.90%
 
AKA a.k.a. Brands Holding Corp.
12.91
+6.87%
 
THGHY THG Plc
0.8000
0.00%
 
SRTTY ZOZO, Inc.
4.2700
-0.94%
 
DSNO.ST Desenio Group AB (publ)
0.3780
-3.82%
 
RDBBF Articore Group Limited
0.2890
0.00%
 
BHOOY boohoo group plc
8.40
0.00%
 
DELHY Delivery Hero SE
3.0200
-3.21%
 
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
1.3800
+2.99%