Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iPower Inc. (IPW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1400-0.0100 (-0.87%)
At close: 04:00PM EDT
1.1500 +0.01 (+0.88%)
After hours: 07:16PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.24001.24001.07001.14001.140026,500
May 19, 20221.18001.19001.12001.12001.120049,400
May 18, 20221.26001.26001.15001.18001.180049,300
May 17, 20221.35001.38001.21001.22001.2200238,500
May 16, 20221.18001.30001.14501.29001.2900172,600
May 13, 20221.22001.22001.08001.12001.120073,700
May 12, 20221.08001.12001.01001.09001.090041,200
May 11, 20221.12001.13301.03101.06501.065018,400
May 10, 20221.20001.27001.10801.12001.120085,800
May 09, 20221.29001.32001.10001.13001.1300106,300
May 06, 20221.25001.31001.15001.19001.190052,000
May 05, 20221.26001.29701.25001.25001.250052,800
May 04, 20221.30001.34001.23901.28001.280064,000
May 03, 20221.31001.32001.26001.28001.280080,000
May 02, 20221.33001.34001.24001.29001.290047,600
Apr 29, 20221.28001.33201.26001.29001.290065,400
Apr 28, 20221.32001.36001.28501.32001.320062,400
Apr 27, 20221.42001.42001.30001.33001.330021,800
Apr 26, 20221.44001.44001.35001.40001.400021,500
Apr 25, 20221.38001.44001.32001.42001.420044,600
Apr 22, 20221.33001.56001.33001.41001.410033,000
Apr 21, 20221.64001.65001.28001.42001.4200262,300
Apr 20, 20221.61001.67001.60001.61001.610017,300
Apr 19, 20221.60001.70001.60001.63001.630091,300
Apr 18, 20221.73001.73001.58001.60001.6000104,800
Apr 14, 20221.76001.76001.63001.65001.650020,200
Apr 13, 20221.70001.76001.61001.74001.7400111,800
Apr 12, 20221.82001.82001.60001.67001.670073,200
Apr 11, 20221.74001.79001.66101.77001.770020,100
Apr 08, 20221.73001.80001.70001.74001.740070,200
Apr 07, 20221.80001.80001.64701.70001.700019,400
Apr 06, 20221.73001.79001.56001.74001.7400127,500
Apr 05, 20221.65001.85001.62001.73001.730097,800
Apr 04, 20221.65001.74001.65001.69001.690044,500
Apr 01, 20221.75001.77001.57001.58001.580036,700
Mar 31, 20221.76001.82001.65001.68001.680031,000
Mar 30, 20221.79001.88001.69001.70001.700060,500
Mar 29, 20221.67001.80001.51001.76001.7600139,100
Mar 28, 20221.91002.00001.66001.77001.7700749,300
Mar 25, 20221.93002.07001.79001.90001.9000439,200
Mar 24, 20221.64001.82001.59001.75001.7500511,500
Mar 23, 20221.61001.76001.56001.65001.6500118,000
Mar 22, 20221.62001.69001.54201.55001.5500202,300
Mar 21, 20221.63001.69001.51001.54001.540093,900
Mar 18, 20221.50001.64001.47001.53001.5300189,500
Mar 17, 20221.38001.66001.37001.52001.520096,200
Mar 16, 20221.44001.50001.37001.41001.410099,000
Mar 15, 20221.59001.59001.32001.35001.3500389,500
Mar 14, 20221.79001.90001.60001.62001.6200242,400
Mar 11, 20221.78001.80501.60001.74001.7400114,100
Mar 10, 20221.39001.98001.35001.79001.79001,212,500
Mar 09, 20221.45001.51201.37001.44001.440036,100
Mar 08, 20221.35001.55001.31001.47001.4700121,200
Mar 07, 20221.31001.43001.27001.40001.400055,500
Mar 04, 20221.54001.54001.30001.39001.3900135,500
Mar 03, 20221.47001.55001.46001.53001.530031,800
Mar 02, 20221.56001.60001.37001.47001.4700158,500
Mar 01, 20221.50001.61001.49001.59001.590051,600
Feb 28, 20221.71001.71001.50001.50001.5000178,500
Feb 25, 20221.66001.76001.60001.71001.710043,900
Feb 24, 20221.45001.66801.41001.59001.590074,300
Feb 23, 20221.84001.84001.60001.60001.6000118,300
Feb 22, 20221.76001.96001.71201.85001.8500128,200
Feb 18, 20221.84001.96001.80001.88001.8800170,100
Feb 17, 20222.24002.33001.89001.90001.9000463,000
Feb 16, 20222.14002.30002.04002.20002.2000918,700
Feb 15, 20222.27002.35002.06002.27002.270021,980,100
Feb 14, 20221.90001.91001.53001.63001.6300596,500
Feb 11, 20221.97002.00001.85001.92001.920071,900
Feb 10, 20221.86402.02001.86401.96001.960065,600
Feb 09, 20221.98002.00001.86001.92001.9200218,600
Feb 08, 20221.82001.94001.79001.86001.860032,900
Feb 07, 20221.86001.89001.73001.84001.840043,800
Feb 04, 20221.83001.84501.72301.75001.750081,200
Feb 03, 20221.95001.95001.81601.84001.840031,800
Feb 02, 20221.82001.90001.82001.85001.850098,000
Feb 01, 20221.99002.01001.87001.87001.870022,100
Jan 31, 20221.67001.99001.60501.95001.950044,400
Jan 28, 20221.56001.65001.47001.63001.630025,700
Jan 27, 20221.70001.70001.50001.54001.540028,100
Jan 26, 20221.63001.70001.51001.65001.650028,400
Jan 25, 20221.45001.66001.45001.60001.600029,400
Jan 24, 20221.57001.59001.36001.51001.510057,900
Jan 21, 20221.67001.73301.60001.60001.600018,600
Jan 20, 20221.79001.98601.65001.68001.680074,500
Jan 19, 20221.76001.85601.70401.78001.780055,800
Jan 18, 20221.82001.82001.70001.73001.730051,500
Jan 14, 20221.72001.87001.72001.82001.820022,400
Jan 13, 20222.09002.09001.76501.78001.7800162,900
Jan 12, 20222.00002.08001.93002.01002.010049,200
Jan 11, 20221.96002.05001.88201.96001.960018,800
Jan 10, 20222.05002.05001.93001.96001.960044,300
Jan 07, 20222.19002.20402.05002.10002.100058,000
Jan 06, 20222.15002.29002.14002.22002.220023,800
Jan 05, 20222.44002.44002.11002.22002.2200125,000
Jan 04, 20222.31002.31002.20802.25002.250028,000
Jan 03, 20222.32002.43102.29002.37002.370047,200
Dec 31, 20212.26002.45002.16102.38002.3800316,700
Dec 30, 20212.13002.35002.11002.27002.270063,100
Dec 29, 20212.40002.40002.08002.15002.150076,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement