Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
iPower Inc (IPW)
iPower Inc (IPW) Historical

IPW iPower Inc

2.16

0.13 (6.40%)

After Hours

Last Updated: 16:59:55

Delayed by 15 minutes

IPW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	2.03	0.54	36.24%	1.60	2.06	1.5746	1,386,112
May 23 2024	1.49	0.09	6.43%	1.30	1.75	1.30	611,106
May 22 2024	1.40	-0.18	-11.39%	1.58	1.58	1.3501	486,122
May 21 2024	1.58	-0.47	-22.93%	1.96	2.0167	1.26	1,623,619
May 20 2024	2.05	-0.84	-29.07%	2.93	2.98	2.02	2,170,478
May 17 2024	2.89	1.43	97.95%	1.55	3.44	1.54	10,935,041
May 16 2024	1.46	0.20	15.87%	1.27	1.57	1.15	1,591,133
May 15 2024	1.26	0.38	42.59%	1.07	1.59	1.07	8,954,081
May 14 2024	0.883667	0.18367	26.24%	0.72	0.91	0.6999	280,585
May 13 2024	0.700001	0.0415	6.30%	0.6467	0.7347	0.6467	34,559
May 10 2024	0.658501	0.049	8.04%	0.6174	0.67	0.6174	25,040
May 09 2024	0.609501	0.022	3.74%	0.5899	0.645	0.58	12,829
May 08 2024	0.587501	0.0505	9.40%	0.537	0.59	0.537	22,381
May 07 2024	0.537	0.017	3.27%	0.508	0.5485	0.508	23,635
May 06 2024	0.52	-0.01	-1.89%	0.55	0.56325	0.52	12,199
May 03 2024	0.53	0.005	0.95%	0.51	0.567	0.51	7,569
May 02 2024	0.525	-0.045	-7.89%	0.57	0.57	0.52	2,727
May 01 2024	0.57	0.0327	6.09%	0.56	0.57	0.52	5,560
Apr 30 2024	0.5373	0.0722	15.52%	0.455	0.58	0.455	49,358
Apr 29 2024	0.4651	0.0076	1.66%	0.4776	0.4899	0.46	18,259
Apr 26 2024	0.4575	-0.0025	-0.54%	0.46	0.46	0.44	44,777
Apr 25 2024	0.46	-0.0085	-1.81%	0.452	0.47	0.452	7,620
Apr 24 2024	0.4685	0.0167	3.70%	0.4743	0.50	0.4161	57,896
Apr 23 2024	0.4518	0.0118	2.68%	0.45	0.49	0.419201	29,861
Apr 22 2024	0.44	0.04	10.00%	0.417	0.4495	0.40	28,201
Apr 19 2024	0.40	-0.0005	-0.12%	0.4005	0.417	0.40	29,141
Apr 18 2024	0.4005	-0.0495	-11.00%	0.424	0.45	0.40	48,536
Apr 17 2024	0.45	-0.05	-10.00%	0.499	0.50	0.42	52,366
Apr 16 2024	0.50	0.0279	5.91%	0.48	0.50	0.451	16,820
Apr 15 2024	0.4721	0.0013	0.28%	0.4736	0.4935	0.44	3,111
Apr 12 2024	0.4708	-0.0029	-0.61%	0.4654	0.4796	0.46	5,501
Apr 11 2024	0.4737	-0.0213	-4.30%	0.503	0.5099	0.44	15,608
Apr 10 2024	0.495001	0.01428	2.97%	0.477	0.51	0.46	5,931
Apr 09 2024	0.480725	-0.02918	-5.72%	0.517	0.517	0.48	4,911
Apr 08 2024	0.5099	0.0699	15.89%	0.50	0.5481	0.4601	18,290
Apr 05 2024	0.44	-0.05	-10.20%	0.499	0.499	0.44	24,891
Apr 04 2024	0.49	0.01	2.08%	0.5021	0.5038	0.47	10,819
Apr 03 2024	0.48	-0.038	-7.34%	0.523	0.533	0.45	74,432
Apr 02 2024	0.518	-0.001	-0.19%	0.531	0.531	0.49	25,574
Apr 01 2024	0.519	-0.0112	-2.11%	0.5425	0.5425	0.519	4,571
Mar 28 2024	0.5302	-0.0398	-6.98%	0.544	0.575	0.53	6,148
Mar 27 2024	0.57	-0.005	-0.87%	0.57	0.5701	0.525	7,472
Mar 26 2024	0.575	0.057	11.00%	0.55	0.5832	0.519001	3,583
Mar 25 2024	0.518	0.0087	1.71%	0.51	0.5522	0.50	22,369
Mar 22 2024	0.5093	-0.0007	-0.14%	0.50	0.5131	0.50	14,832
Mar 21 2024	0.51	-0.05	-8.93%	0.53	0.55	0.50	44,082
Mar 20 2024	0.56	0.002	0.36%	0.60	0.60	0.500001	5,618
Mar 19 2024	0.558	-0.0621	-10.01%	0.601	0.633	0.50	32,273
Mar 18 2024	0.6201	-0.0009	-0.14%	0.635	0.646	0.616	9,243
Mar 15 2024	0.621	-0.0322	-4.93%	0.646	0.6783	0.616	6,477
Mar 14 2024	0.6532	-0.0138	-2.07%	0.64	0.6532	0.616	16,883
Mar 13 2024	0.667	0.0067	1.01%	0.6933	0.70499	0.66	11,071
Mar 12 2024	0.6603	-0.0317	-4.58%	0.6926	0.695	0.6575	11,862
Mar 11 2024	0.692	0.011	1.62%	0.74	0.74	0.691	10,404
Mar 08 2024	0.681	-0.019	-2.71%	0.69	0.714	0.68	3,150
Mar 07 2024	0.70	0.055	8.53%	0.645	0.76	0.645	23,573
Mar 06 2024	0.645	-0.052	-7.46%	0.75	0.75	0.645	31,158
Mar 05 2024	0.697	0.0013	0.19%	0.675	0.7343	0.675	30,455
Mar 04 2024	0.6957	-0.0243	-3.38%	0.748	0.748	0.671	3,411
Mar 01 2024	0.72	-0.0217	-2.93%	0.75	0.779	0.72	3,671
Feb 29 2024	0.7417	-0.0083	-1.11%	0.73	0.80	0.73	3,754
Feb 28 2024	0.75	0.0727	10.73%	0.678	0.79	0.678	20,513

Advance Auto Parts

SUZBT465 Ex:46,51

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions