NasdaqCM - Delayed Quote USD

iPower Inc. (IPW)

Compare
0.8410
-0.0070
(-0.83%)
At close: January 17 at 4:00:01 PM EST
0.8204
-0.02
(-2.45%)
After hours: January 17 at 4:32:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.85000.86800.83000.84100.841052,400
Jan 16, 20250.85000.86700.82000.84800.848090,700
Jan 15, 20250.85000.90000.79100.83300.8330170,000
Jan 14, 20250.93001.02000.81100.85000.8500288,700
Jan 13, 20250.88001.00000.85300.95300.9530185,000
Jan 10, 20250.97000.97000.89000.90000.900077,300
Jan 8, 20250.89001.00000.84000.97100.9710263,900
Jan 7, 20250.91900.92000.85300.88900.889080,900
Jan 6, 20250.90000.91000.86000.89000.890070,600
Jan 3, 20250.83000.90000.81000.87000.8700137,100
Jan 2, 20250.86000.86000.80000.84900.8490139,200
Dec 31, 20240.79000.86000.78000.83300.833061,000
Dec 30, 20240.80000.81000.76300.79900.799092,500
Dec 27, 20240.84500.84500.72100.80500.8050159,000
Dec 26, 20240.85000.85000.81800.84100.841056,600
Dec 24, 20240.85000.85000.78000.81800.818021,200
Dec 23, 20240.86000.86000.83000.83000.830032,200
Dec 20, 20240.90300.91500.79900.85800.8580101,800
Dec 19, 20240.80000.88700.80000.86000.860044,500
Dec 18, 20240.94000.94000.78000.80200.8020135,200
Dec 17, 20240.93500.95000.93000.93800.938059,600
Dec 16, 20241.01001.01000.90000.93800.938082,400
Dec 13, 20240.98001.02000.88301.01001.0100214,800
Dec 12, 20240.91000.96000.91000.93000.930065,100
Dec 11, 20241.04001.08000.85000.91100.9110282,500
Dec 10, 20240.99001.10000.84001.01001.0100382,400
Dec 9, 20240.78901.01200.74700.93300.9330369,100
Dec 6, 20240.79000.80000.74000.75100.7510120,200
Dec 5, 20240.81100.82000.78000.79500.795081,000
Dec 4, 20240.84800.85000.75100.81000.8100246,500
Dec 3, 20240.80200.86000.78100.83800.8380237,600
Dec 2, 20240.81000.87900.80100.81000.8100233,900
Nov 29, 20240.82000.82000.79800.82000.8200178,600
Nov 27, 20240.67200.81900.67100.79100.7910505,300
Nov 26, 20240.69000.71000.65000.67100.6710173,300
Nov 25, 20240.70000.70100.64300.67900.6790272,600
Nov 22, 20240.71000.72000.68000.70100.7010168,300
Nov 21, 20240.62000.73000.61000.69000.6900345,100
Nov 20, 20240.70000.72200.55200.63000.6300659,700
Nov 19, 20240.61000.71800.61000.69000.6900291,200
Nov 18, 20240.73000.78000.59200.61000.6100568,400
Nov 15, 20240.87000.92100.71300.72000.72001,154,200
Nov 14, 20241.38001.38001.18001.20001.2000431,900
Nov 13, 20241.23001.36001.23001.33001.3300309,500
Nov 12, 20241.39001.39001.25001.28001.2800277,000
Nov 11, 20241.30001.46001.22001.40001.4000717,000
Nov 8, 20241.44001.44001.30001.32001.3200164,800
Nov 7, 20241.40001.40001.28001.32001.3200288,400
Nov 6, 20241.42001.46301.38001.40001.4000144,600
Nov 5, 20241.45001.48001.41001.41001.4100122,400
Nov 4, 20241.43001.49801.39001.44001.4400257,000
Nov 1, 20241.40001.46001.38801.43001.4300207,100
Oct 31, 20241.50001.50001.38001.39001.3900232,700
Oct 30, 20241.53001.53001.48001.50001.500057,200
Oct 29, 20241.47001.54001.46001.51001.5100211,500
Oct 28, 20241.50001.61901.50001.52001.5200348,300
Oct 25, 20241.47001.54001.45001.48001.4800175,200
Oct 24, 20241.52001.52001.46001.50001.5000120,300
Oct 23, 20241.50001.54001.43001.50001.5000267,900
Oct 22, 20241.52001.56001.51001.52001.5200156,300
Oct 21, 20241.56001.62001.50001.54001.5400305,800
Oct 18, 20241.73001.75001.52001.56001.5600765,600
Oct 17, 20241.81001.86001.70001.73001.7300325,000
Oct 16, 20241.83001.91001.80001.82001.8200308,000
Oct 15, 20242.00002.00001.82001.88001.8800447,100
Oct 14, 20241.66002.05001.65002.02002.02001,472,600
Oct 11, 20241.56001.63001.53001.59001.5900300,300
Oct 10, 20241.62001.62001.48001.52001.5200282,000
Oct 9, 20241.65001.65001.55001.61001.6100439,900
Oct 8, 20241.64001.69001.56001.64001.6400350,100
Oct 7, 20241.80001.80001.63001.63501.6350609,700
Oct 4, 20242.08002.17001.65001.68001.68001,323,000
Oct 3, 20242.12002.29002.02002.08002.0800533,900
Oct 2, 20241.99002.36001.98002.15002.1500982,700
Oct 1, 20241.81002.18001.81002.06002.06001,185,700
Sep 30, 20241.83001.83001.68001.81001.8100630,700
Sep 27, 20241.71002.00001.61001.84001.8400898,100
Sep 26, 20241.63001.66001.60001.64001.6400223,200
Sep 25, 20241.52001.73001.44001.66001.6600566,100
Sep 24, 20241.49001.54701.39001.41001.4100252,300
Sep 23, 20241.41001.68001.36001.49001.4900822,000
Sep 20, 20241.15001.55001.15001.28001.2800492,900
Sep 19, 20241.54001.65001.48001.62001.6200527,700
Sep 18, 20241.75002.06001.26001.45001.45001,505,200
Sep 17, 20241.67001.88001.60001.73001.7300583,800
Sep 16, 20241.48001.73001.39001.62001.6200530,600
Sep 13, 20241.26001.50001.26001.44001.4400113,500
Sep 12, 20241.28001.38001.26001.29001.290083,000
Sep 11, 20241.20001.32001.18001.31001.310098,700
Sep 10, 20241.19001.25001.15001.22001.220081,200
Sep 9, 20241.27001.27001.16001.18001.180096,600
Sep 6, 20241.16001.31001.16001.27001.2700163,900
Sep 5, 20241.23001.23001.15001.15001.150056,500
Sep 4, 20241.29001.29001.17001.21001.2100134,400
Sep 3, 20241.40001.40001.24001.26001.2600132,400
Aug 30, 20241.31001.35001.27001.29001.290071,700
Aug 29, 20241.38001.38001.29001.30001.300066,500
Aug 28, 20241.37001.38501.20001.33001.3300177,800
Aug 27, 20241.45001.49001.35001.41001.4100138,600
Aug 26, 20241.59001.62001.45001.47001.4700176,300
Aug 23, 20241.53001.58001.50001.56001.560064,500
Aug 22, 20241.50001.53001.45001.53001.530068,500
Aug 21, 20241.45001.50001.41001.50001.500075,200
Aug 20, 20241.40001.45001.40001.43001.430060,400
Aug 19, 20241.39001.44001.33001.37001.3700122,000
Aug 16, 20241.39001.43001.33001.39001.3900107,300
Aug 15, 20241.33001.43001.33001.38001.3800110,700
Aug 14, 20241.40001.42001.32001.38001.380058,200
Aug 13, 20241.38001.42001.34801.40001.400075,300
Aug 12, 20241.34001.38001.25601.36001.3600101,400
Aug 9, 20241.25001.29001.24001.26001.260076,400
Aug 8, 20241.31001.36501.26001.26001.2600137,400
Aug 7, 20241.36001.43001.35101.36001.3600192,800
Aug 6, 20241.34001.45001.31001.41001.4100177,900
Aug 5, 20241.46001.46001.24001.37001.3700221,500
Aug 2, 20241.62001.62001.40001.49001.4900300,800
Aug 1, 20241.69001.74001.60001.62001.620095,000
Jul 31, 20241.58001.68001.53001.66001.6600119,200
Jul 30, 20241.66001.69001.51001.57001.5700124,200
Jul 29, 20241.66001.71501.53001.53001.5300207,900
Jul 26, 20241.71001.75001.62001.66001.6600109,800
Jul 25, 20241.72001.75501.62001.62001.6200108,200
Jul 24, 20241.78001.84001.70001.73001.730062,200
Jul 23, 20241.75001.84001.67001.82001.8200157,000
Jul 22, 20241.76001.83001.68001.74001.7400232,700
Jul 19, 20241.78001.79301.69001.73001.730094,000
Jul 18, 20241.80001.83001.71001.79001.7900177,100
Jul 17, 20242.00002.00001.79001.80001.8000150,200
Jul 16, 20241.89002.07301.76001.97001.9700426,200
Jul 15, 20241.82001.83001.69501.83001.8300213,400
Jul 12, 20241.79001.90001.71001.83001.8300304,900
Jul 11, 20241.64001.75001.62101.74001.7400196,700
Jul 10, 20241.61001.75001.60001.67001.6700202,200
Jul 9, 20241.74001.78001.64001.68001.6800217,000
Jul 8, 20241.76001.81301.68001.76001.7600224,600
Jul 5, 20241.82001.88001.73001.81001.8100125,400
Jul 3, 20241.75001.89001.74001.84001.8400129,600
Jul 2, 20241.94001.94301.70001.77001.7700255,000
Jul 1, 20242.06002.09001.86001.90501.9050338,600
Jun 28, 20241.90002.09001.86002.08002.0800222,000
Jun 27, 20241.74001.90001.71001.86001.8600171,600
Jun 26, 20241.80001.82001.67001.71001.7100204,200
Jun 25, 20241.93002.01001.71001.74001.7400460,800
Jun 24, 20241.76002.00001.65001.86001.8600357,700
Jun 21, 20241.83001.87201.73201.83001.8300294,700
Jun 20, 20242.01002.13801.75001.85001.8500503,100
Jun 18, 20242.21002.44001.92002.00002.0000927,700
Jun 17, 20242.49002.60001.85002.09002.09001,498,600
Jun 14, 20243.26003.65002.80303.30003.30001,146,300
Jun 13, 20242.62003.43002.57103.08003.08001,384,100
Jun 12, 20242.55003.09902.47002.52002.5200706,200
Jun 11, 20242.58002.70002.41002.64002.6400243,000
Jun 10, 20242.49002.75002.46002.60002.6000615,900
Jun 7, 20242.15002.47002.11002.45002.4500556,800
Jun 6, 20242.38002.46502.09502.13002.13001,147,600
Jun 5, 20242.53002.65002.35002.38002.3800225,300
Jun 4, 20242.75002.88002.50002.55002.5500404,800
Jun 3, 20242.33002.98002.31002.79002.79001,239,400
May 31, 20242.40002.50002.25002.33002.3300411,100
May 30, 20242.19002.58002.19002.38002.3800544,700
May 29, 20242.04002.40001.88702.32002.3200659,100
May 28, 20242.33002.67002.05002.09002.09001,779,500
May 24, 20241.60002.06001.57502.03002.03001,362,500
May 23, 20241.30001.75001.30001.49001.4900613,200
May 22, 20241.58001.58001.35001.40001.4000486,100
May 21, 20241.96002.01701.26001.58001.58001,624,300
May 20, 20242.93002.98002.02002.05002.05002,171,200
May 17, 20241.55003.48001.52002.89002.890011,054,800
May 16, 20241.27001.57001.15001.46001.46001,643,500
May 15, 20241.07001.59001.07001.26001.26008,975,100
May 14, 20240.72000.91000.70000.88400.8840292,200
May 13, 20240.64700.73500.64700.70000.700034,800
May 10, 20240.61700.67000.61700.65900.659025,000
May 9, 20240.59000.64500.58000.61000.610012,800
May 8, 20240.53700.59000.53700.58800.588022,400
May 7, 20240.50800.54900.50800.53700.537023,600
May 6, 20240.55000.56300.52000.52000.520012,200
May 3, 20240.51000.56700.51000.53000.53007,600
May 2, 20240.57000.57000.52000.52500.52502,800
May 1, 20240.56000.57000.52000.57000.57005,600
Apr 30, 20240.46500.58000.46500.53700.537049,400
Apr 29, 20240.46000.49000.46000.46500.465018,400
Apr 26, 20240.46000.46000.44000.45800.458044,800
Apr 25, 20240.45200.47000.45200.46000.46007,600
Apr 24, 20240.47400.50000.41600.46900.469057,900
Apr 23, 20240.45000.49000.41900.45200.452029,900
Apr 22, 20240.41700.45000.40000.44000.440028,200
Apr 19, 20240.40100.41700.40000.40000.400029,100
Apr 18, 20240.42400.45000.40000.40100.401048,500
Apr 17, 20240.49900.49900.42000.45000.450052,400
Apr 16, 20240.48000.50000.45100.50000.500016,800
Apr 15, 20240.47400.49400.44000.47200.47203,100
Apr 12, 20240.48000.48000.47000.47100.47105,500
Apr 11, 20240.50300.51000.44000.47400.474015,600
Apr 10, 20240.47700.51000.46000.49500.49505,900
Apr 9, 20240.51700.51700.48000.48100.48105,500
Apr 8, 20240.50000.54800.46000.51000.510018,200
Apr 5, 20240.47100.49900.44000.44000.440024,800
Apr 4, 20240.50400.50400.47000.49000.490010,800
Apr 3, 20240.49000.53300.45000.48000.480074,400
Apr 2, 20240.53100.53100.49000.51800.518025,600
Apr 1, 20240.54300.54300.51900.51900.51904,600
Mar 28, 20240.53100.57500.53000.53000.53006,100
Mar 27, 20240.57000.57000.52500.57000.57007,500
Mar 26, 20240.55000.58300.51900.57500.57503,600
Mar 25, 20240.51000.55200.50000.51800.518022,400
Mar 22, 20240.50000.51300.50000.50900.509014,800
Mar 21, 20240.54000.55000.50000.51000.510044,100
Mar 20, 20240.60000.60000.50000.56000.56005,400
Mar 19, 20240.60100.63300.50000.55800.558032,300
Mar 18, 20240.63500.64600.61600.62000.62009,200
Mar 15, 20240.64600.64600.61600.62100.62106,500
Mar 14, 20240.64000.65300.61600.65300.653016,900
Mar 13, 20240.69500.70500.66000.66700.667011,100
Mar 12, 20240.69300.69500.65800.66000.660011,900
Mar 11, 20240.74000.74000.69100.69200.692010,400
Mar 8, 20240.70000.71400.68000.68100.68103,200
Mar 7, 20240.64500.76000.64500.70000.700023,100
Mar 6, 20240.75000.75000.64500.64500.645031,200
Mar 5, 20240.67500.73400.67500.69700.697030,500
Mar 4, 20240.73500.73500.67100.69600.69603,200
Mar 1, 20240.73300.77900.72000.72000.72003,700
Feb 29, 20240.73000.80000.73000.74200.74203,800
Feb 28, 20240.67800.79000.67800.75000.750020,500
Feb 27, 20240.65500.68200.64600.67700.67706,600
Feb 26, 20240.70100.72500.64500.64500.645013,800
Feb 23, 20240.74500.74500.70500.70500.70503,900
Feb 22, 20240.80000.82500.73900.74000.740033,500
Feb 21, 20240.74000.77200.73500.74100.741019,500
Feb 20, 20240.77700.80000.69000.69000.690071,700
Feb 16, 20240.66000.75000.66000.70200.702017,900
Feb 15, 20240.74000.74000.66000.66000.660029,400
Feb 14, 20240.62000.75000.59000.74000.740055,100
Feb 13, 20240.59100.60000.59000.59000.59003,200
Feb 12, 20240.59500.61700.59000.59000.590016,300
Feb 9, 20240.59000.59000.55000.58900.58908,700
Feb 8, 20240.52000.56500.52000.56000.560010,200
Feb 7, 20240.60000.60000.53000.55000.550013,800
Feb 6, 20240.55800.59000.53500.56800.56808,000
Feb 5, 20240.54000.54000.53000.53900.53906,600
Feb 2, 20240.51900.54000.51900.53900.539012,200
Feb 1, 20240.54600.55700.53000.53000.53007,400
Jan 31, 20240.59000.59000.54000.56900.56908,300
Jan 30, 20240.51000.59000.51000.53700.53707,400
Jan 29, 20240.52000.52000.48900.49000.49004,100
Jan 26, 20240.52800.52800.46000.52500.525022,400
Jan 25, 20240.51000.55000.51000.55000.55001,900
Jan 24, 20240.57000.57000.50000.55000.550010,000
Jan 23, 20240.51400.56000.51400.54100.54104,900
Jan 22, 20240.52000.54100.51000.53000.530010,300
Jan 19, 20240.53900.55000.53000.53000.53005,800
Jan 18, 20240.53000.58000.53000.55500.55506,700

Related Tickers

HOUR Hour Loop, Inc.
2.1900
-2.67%
 
LGCB Linkage Global Inc
0.2876
-22.27%
 
JFBR Jeffs' Brands Ltd
2.4800
+1.22%
 
JWEL Jowell Global Ltd.
3.0510
+0.36%
 
QRTEA Qurate Retail, Inc.
0.3414
+1.61%
 
WBUY Webuy Global Ltd
0.1298
-3.85%
 
SRTTY ZOZO, Inc.
6.39
0.00%
 
KGGNF Kogan.com Ltd
4.4500
0.00%
 
DSNO.ST Desenio Group AB (publ)
0.2840
-11.25%
 
RDBBF Articore Group Limited
0.1630
+0.31%