Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
iPower Inc. (IPW)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.2400 | 1.2400 | 1.0700 | 1.1400 | 1.1400 | 26,500 |
| May 19, 2022 | 1.1800 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 49,400 |
| May 18, 2022 | 1.2600 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 49,300 |
| May 17, 2022 | 1.3500 | 1.3800 | 1.2100 | 1.2200 | 1.2200 | 238,500 |
| May 16, 2022 | 1.1800 | 1.3000 | 1.1450 | 1.2900 | 1.2900 | 172,600 |
| May 13, 2022 | 1.2200 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 73,700 |
| May 12, 2022 | 1.0800 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 41,200 |
| May 11, 2022 | 1.1200 | 1.1330 | 1.0310 | 1.0650 | 1.0650 | 18,400 |
| May 10, 2022 | 1.2000 | 1.2700 | 1.1080 | 1.1200 | 1.1200 | 85,800 |
| May 09, 2022 | 1.2900 | 1.3200 | 1.1000 | 1.1300 | 1.1300 | 106,300 |
| May 06, 2022 | 1.2500 | 1.3100 | 1.1500 | 1.1900 | 1.1900 | 52,000 |
| May 05, 2022 | 1.2600 | 1.2970 | 1.2500 | 1.2500 | 1.2500 | 52,800 |
| May 04, 2022 | 1.3000 | 1.3400 | 1.2390 | 1.2800 | 1.2800 | 64,000 |
| May 03, 2022 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 80,000 |
| May 02, 2022 | 1.3300 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 47,600 |
| Apr 29, 2022 | 1.2800 | 1.3320 | 1.2600 | 1.2900 | 1.2900 | 65,400 |
| Apr 28, 2022 | 1.3200 | 1.3600 | 1.2850 | 1.3200 | 1.3200 | 62,400 |
| Apr 27, 2022 | 1.4200 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 21,800 |
| Apr 26, 2022 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 21,500 |
| Apr 25, 2022 | 1.3800 | 1.4400 | 1.3200 | 1.4200 | 1.4200 | 44,600 |
| Apr 22, 2022 | 1.3300 | 1.5600 | 1.3300 | 1.4100 | 1.4100 | 33,000 |
| Apr 21, 2022 | 1.6400 | 1.6500 | 1.2800 | 1.4200 | 1.4200 | 262,300 |
| Apr 20, 2022 | 1.6100 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 17,300 |
| Apr 19, 2022 | 1.6000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 91,300 |
| Apr 18, 2022 | 1.7300 | 1.7300 | 1.5800 | 1.6000 | 1.6000 | 104,800 |
| Apr 14, 2022 | 1.7600 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 20,200 |
| Apr 13, 2022 | 1.7000 | 1.7600 | 1.6100 | 1.7400 | 1.7400 | 111,800 |
| Apr 12, 2022 | 1.8200 | 1.8200 | 1.6000 | 1.6700 | 1.6700 | 73,200 |
| Apr 11, 2022 | 1.7400 | 1.7900 | 1.6610 | 1.7700 | 1.7700 | 20,100 |
| Apr 08, 2022 | 1.7300 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 70,200 |
| Apr 07, 2022 | 1.8000 | 1.8000 | 1.6470 | 1.7000 | 1.7000 | 19,400 |
| Apr 06, 2022 | 1.7300 | 1.7900 | 1.5600 | 1.7400 | 1.7400 | 127,500 |
| Apr 05, 2022 | 1.6500 | 1.8500 | 1.6200 | 1.7300 | 1.7300 | 97,800 |
| Apr 04, 2022 | 1.6500 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 44,500 |
| Apr 01, 2022 | 1.7500 | 1.7700 | 1.5700 | 1.5800 | 1.5800 | 36,700 |
| Mar 31, 2022 | 1.7600 | 1.8200 | 1.6500 | 1.6800 | 1.6800 | 31,000 |
| Mar 30, 2022 | 1.7900 | 1.8800 | 1.6900 | 1.7000 | 1.7000 | 60,500 |
| Mar 29, 2022 | 1.6700 | 1.8000 | 1.5100 | 1.7600 | 1.7600 | 139,100 |
| Mar 28, 2022 | 1.9100 | 2.0000 | 1.6600 | 1.7700 | 1.7700 | 749,300 |
| Mar 25, 2022 | 1.9300 | 2.0700 | 1.7900 | 1.9000 | 1.9000 | 439,200 |
| Mar 24, 2022 | 1.6400 | 1.8200 | 1.5900 | 1.7500 | 1.7500 | 511,500 |
| Mar 23, 2022 | 1.6100 | 1.7600 | 1.5600 | 1.6500 | 1.6500 | 118,000 |
| Mar 22, 2022 | 1.6200 | 1.6900 | 1.5420 | 1.5500 | 1.5500 | 202,300 |
| Mar 21, 2022 | 1.6300 | 1.6900 | 1.5100 | 1.5400 | 1.5400 | 93,900 |
| Mar 18, 2022 | 1.5000 | 1.6400 | 1.4700 | 1.5300 | 1.5300 | 189,500 |
| Mar 17, 2022 | 1.3800 | 1.6600 | 1.3700 | 1.5200 | 1.5200 | 96,200 |
| Mar 16, 2022 | 1.4400 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 99,000 |
| Mar 15, 2022 | 1.5900 | 1.5900 | 1.3200 | 1.3500 | 1.3500 | 389,500 |
| Mar 14, 2022 | 1.7900 | 1.9000 | 1.6000 | 1.6200 | 1.6200 | 242,400 |
| Mar 11, 2022 | 1.7800 | 1.8050 | 1.6000 | 1.7400 | 1.7400 | 114,100 |
| Mar 10, 2022 | 1.3900 | 1.9800 | 1.3500 | 1.7900 | 1.7900 | 1,212,500 |
| Mar 09, 2022 | 1.4500 | 1.5120 | 1.3700 | 1.4400 | 1.4400 | 36,100 |
| Mar 08, 2022 | 1.3500 | 1.5500 | 1.3100 | 1.4700 | 1.4700 | 121,200 |
| Mar 07, 2022 | 1.3100 | 1.4300 | 1.2700 | 1.4000 | 1.4000 | 55,500 |
| Mar 04, 2022 | 1.5400 | 1.5400 | 1.3000 | 1.3900 | 1.3900 | 135,500 |
| Mar 03, 2022 | 1.4700 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 31,800 |
| Mar 02, 2022 | 1.5600 | 1.6000 | 1.3700 | 1.4700 | 1.4700 | 158,500 |
| Mar 01, 2022 | 1.5000 | 1.6100 | 1.4900 | 1.5900 | 1.5900 | 51,600 |
| Feb 28, 2022 | 1.7100 | 1.7100 | 1.5000 | 1.5000 | 1.5000 | 178,500 |
| Feb 25, 2022 | 1.6600 | 1.7600 | 1.6000 | 1.7100 | 1.7100 | 43,900 |
| Feb 24, 2022 | 1.4500 | 1.6680 | 1.4100 | 1.5900 | 1.5900 | 74,300 |
| Feb 23, 2022 | 1.8400 | 1.8400 | 1.6000 | 1.6000 | 1.6000 | 118,300 |
| Feb 22, 2022 | 1.7600 | 1.9600 | 1.7120 | 1.8500 | 1.8500 | 128,200 |
| Feb 18, 2022 | 1.8400 | 1.9600 | 1.8000 | 1.8800 | 1.8800 | 170,100 |
| Feb 17, 2022 | 2.2400 | 2.3300 | 1.8900 | 1.9000 | 1.9000 | 463,000 |
| Feb 16, 2022 | 2.1400 | 2.3000 | 2.0400 | 2.2000 | 2.2000 | 918,700 |
| Feb 15, 2022 | 2.2700 | 2.3500 | 2.0600 | 2.2700 | 2.2700 | 21,980,100 |
| Feb 14, 2022 | 1.9000 | 1.9100 | 1.5300 | 1.6300 | 1.6300 | 596,500 |
| Feb 11, 2022 | 1.9700 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 71,900 |
| Feb 10, 2022 | 1.8640 | 2.0200 | 1.8640 | 1.9600 | 1.9600 | 65,600 |
| Feb 09, 2022 | 1.9800 | 2.0000 | 1.8600 | 1.9200 | 1.9200 | 218,600 |
| Feb 08, 2022 | 1.8200 | 1.9400 | 1.7900 | 1.8600 | 1.8600 | 32,900 |
| Feb 07, 2022 | 1.8600 | 1.8900 | 1.7300 | 1.8400 | 1.8400 | 43,800 |
| Feb 04, 2022 | 1.8300 | 1.8450 | 1.7230 | 1.7500 | 1.7500 | 81,200 |
| Feb 03, 2022 | 1.9500 | 1.9500 | 1.8160 | 1.8400 | 1.8400 | 31,800 |
| Feb 02, 2022 | 1.8200 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 98,000 |
| Feb 01, 2022 | 1.9900 | 2.0100 | 1.8700 | 1.8700 | 1.8700 | 22,100 |
| Jan 31, 2022 | 1.6700 | 1.9900 | 1.6050 | 1.9500 | 1.9500 | 44,400 |
| Jan 28, 2022 | 1.5600 | 1.6500 | 1.4700 | 1.6300 | 1.6300 | 25,700 |
| Jan 27, 2022 | 1.7000 | 1.7000 | 1.5000 | 1.5400 | 1.5400 | 28,100 |
| Jan 26, 2022 | 1.6300 | 1.7000 | 1.5100 | 1.6500 | 1.6500 | 28,400 |
| Jan 25, 2022 | 1.4500 | 1.6600 | 1.4500 | 1.6000 | 1.6000 | 29,400 |
| Jan 24, 2022 | 1.5700 | 1.5900 | 1.3600 | 1.5100 | 1.5100 | 57,900 |
| Jan 21, 2022 | 1.6700 | 1.7330 | 1.6000 | 1.6000 | 1.6000 | 18,600 |
| Jan 20, 2022 | 1.7900 | 1.9860 | 1.6500 | 1.6800 | 1.6800 | 74,500 |
| Jan 19, 2022 | 1.7600 | 1.8560 | 1.7040 | 1.7800 | 1.7800 | 55,800 |
| Jan 18, 2022 | 1.8200 | 1.8200 | 1.7000 | 1.7300 | 1.7300 | 51,500 |
| Jan 14, 2022 | 1.7200 | 1.8700 | 1.7200 | 1.8200 | 1.8200 | 22,400 |
| Jan 13, 2022 | 2.0900 | 2.0900 | 1.7650 | 1.7800 | 1.7800 | 162,900 |
| Jan 12, 2022 | 2.0000 | 2.0800 | 1.9300 | 2.0100 | 2.0100 | 49,200 |
| Jan 11, 2022 | 1.9600 | 2.0500 | 1.8820 | 1.9600 | 1.9600 | 18,800 |
| Jan 10, 2022 | 2.0500 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 44,300 |
| Jan 07, 2022 | 2.1900 | 2.2040 | 2.0500 | 2.1000 | 2.1000 | 58,000 |
| Jan 06, 2022 | 2.1500 | 2.2900 | 2.1400 | 2.2200 | 2.2200 | 23,800 |
| Jan 05, 2022 | 2.4400 | 2.4400 | 2.1100 | 2.2200 | 2.2200 | 125,000 |
| Jan 04, 2022 | 2.3100 | 2.3100 | 2.2080 | 2.2500 | 2.2500 | 28,000 |
| Jan 03, 2022 | 2.3200 | 2.4310 | 2.2900 | 2.3700 | 2.3700 | 47,200 |
| Dec 31, 2021 | 2.2600 | 2.4500 | 2.1610 | 2.3800 | 2.3800 | 316,700 |
| Dec 30, 2021 | 2.1300 | 2.3500 | 2.1100 | 2.2700 | 2.2700 | 63,100 |
| Dec 29, 2021 | 2.4000 | 2.4000 | 2.0800 | 2.1500 | 2.1500 | 76,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
