Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iPower Inc. (IPW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8200+0.0400 (+2.25%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 28, 20212.38002.38002.28402.36002.360057,100
Dec 27, 20212.31002.40002.20002.31002.3100136,300
Dec 23, 20212.36002.41002.27002.27002.270060,400
Dec 22, 20212.33002.40402.28002.37002.370075,100
Dec 21, 20212.23002.43002.23002.27002.2700160,800
Dec 20, 20212.31002.42002.20002.20002.200079,300
Dec 17, 20212.49002.53002.28002.37002.3700101,900
Dec 16, 20212.42002.59502.41002.44002.440069,400
Dec 15, 20212.53002.55002.30002.39002.3900133,400
Dec 14, 20212.59002.78002.50002.56002.5600127,600
Dec 13, 20213.20003.36002.70002.74002.7400333,900
Dec 10, 20213.12003.40002.95003.28003.2800678,500
Dec 09, 20213.41003.75002.96003.32003.32007,760,700
Dec 08, 20212.90002.92802.71002.86002.860016,700
Dec 07, 20212.56002.98002.54002.84002.8400107,200
Dec 06, 20212.47002.68002.44002.60002.600040,600
Dec 03, 20212.65002.68102.38002.47002.470051,400
Dec 02, 20212.72002.81402.63002.65002.650070,500
Dec 01, 20213.02003.02002.70002.75002.750031,800
Nov 30, 20212.96003.17302.89002.96002.960029,200
Nov 29, 20213.01003.03002.75002.97002.970055,700
Nov 26, 20212.94003.34002.90002.92002.920095,800
Nov 24, 20212.97003.13002.84803.05003.050028,300
Nov 23, 20212.99003.14002.84702.97002.970032,400
Nov 22, 20213.32003.48002.85003.01003.010086,600
Nov 19, 20213.48003.53003.18003.32003.320090,500
Nov 18, 20213.67003.68003.41803.48003.4800130,400
Nov 17, 20213.57003.85003.40003.71003.7100151,000
Nov 16, 20213.63003.75003.39003.61003.6100165,600
Nov 15, 20213.46003.79003.41003.73003.7300368,900
Nov 12, 20213.20003.47603.11003.39003.3900225,500
Nov 11, 20212.97003.07002.92003.07003.0700117,600
Nov 10, 20212.87003.08002.81002.91002.9100119,200
Nov 09, 20212.96002.98902.82002.91002.910094,100
Nov 08, 20212.77003.16002.77002.92002.9200515,800
Nov 05, 20212.93002.96002.76002.79002.790072,300
Nov 04, 20213.06003.13002.86002.93002.930061,400
Nov 03, 20213.02003.19802.94503.09003.0900205,600
Nov 02, 20213.26003.32002.91003.00003.0000147,000
Nov 01, 20213.14003.40003.10503.29003.2900214,900
Oct 29, 20213.24003.30003.05003.21003.2100179,500
Oct 28, 20212.92003.34002.82003.26003.2600432,700
Oct 27, 20212.81002.94002.69002.91002.9100580,400
Oct 26, 20212.71002.82002.71002.81002.810059,300
Oct 25, 20212.88002.89002.65002.68002.6800147,100
Oct 22, 20212.84002.95002.80002.84002.840078,300
Oct 21, 20212.87002.98002.81002.88002.880050,900
Oct 20, 20212.91002.96002.84102.85002.850070,700
Oct 19, 20212.82002.94002.80002.88002.880093,300
Oct 18, 20212.98003.04502.80002.83002.8300147,500
Oct 15, 20213.15003.17502.95003.01003.010096,600
Oct 14, 20213.40003.40903.02003.09003.0900274,200
Oct 13, 20213.12003.44003.00003.35503.3550692,000
Oct 12, 20213.06003.09002.90002.93002.930055,400
Oct 11, 20213.11003.20003.02003.05003.0500154,200
Oct 08, 20213.21003.36003.05003.05003.0500116,100
Oct 07, 20213.19003.57003.16003.16003.1600179,900
Oct 06, 20213.25003.30003.11003.12003.1200155,400
Oct 05, 20213.32003.60003.15003.22003.2200385,100
Oct 04, 20213.66003.66003.23503.28003.2800228,400
Oct 01, 20213.96003.97003.62003.69003.6900275,500
Sep 30, 20214.08004.12003.92003.96003.9600403,200
Sep 29, 20214.57004.62704.03404.10004.1000537,800
Sep 28, 20214.59005.18004.30004.59004.59001,278,400
Sep 27, 20214.52004.65004.51004.60004.6000273,900
Sep 24, 20214.44004.64004.44004.53004.530084,800
Sep 23, 20214.57004.70004.52004.52004.520046,100
Sep 22, 20214.29004.67704.29004.56004.5600126,100
Sep 21, 20214.26004.48004.22004.22004.220092,900
Sep 20, 20214.34004.44004.16004.21004.2100115,200
Sep 17, 20214.42004.64004.34304.41004.410089,300
Sep 16, 20214.31004.50004.16004.38004.3800230,500
Sep 15, 20214.36004.41304.25004.25004.250048,400
Sep 14, 20214.54004.54004.31004.39004.3900110,200
Sep 13, 20214.54004.62004.41004.56004.560055,000
Sep 10, 20214.57004.70604.42004.56004.560050,800
Sep 09, 20214.63004.73704.51004.55004.550021,100
Sep 08, 20214.76004.83004.55004.65004.650025,000
Sep 07, 20214.76004.90004.70004.84004.840044,600
Sep 03, 20214.78004.83804.67004.78004.780031,100
Sep 02, 20214.85004.93004.71004.76004.760049,700
Sep 01, 20215.08005.08004.71504.84004.8400111,900
Aug 31, 20214.79005.15004.67005.15005.1500248,300
Aug 30, 20215.00005.01004.72004.75004.7500144,500
Aug 27, 20214.85005.17004.75004.99004.9900170,200
Aug 26, 20214.91004.97004.75004.90004.9000115,600
Aug 25, 20215.00005.02004.77004.92004.9200202,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement