ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ipower Inc (NQ: IPW )

1.710 -0.030 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 1.800 1.820 1.670 1.710 204,164 -0.03(-1.72%)
Jun 25, 2024 1.930 2.010 1.710 1.740 459,220 -0.12(-6.45%)
Jun 24, 2024 1.760 2.000 1.650 1.860 357,729 +0.03(+1.64%)
Jun 21, 2024 1.830 1.872 1.732 1.830 294,657 -0.02(-1.08%)
Jun 20, 2024 2.010 2.138 1.750 1.850 502,787 -0.15(-7.50%)
Jun 18, 2024 2.210 2.440 1.920 2.000 927,690 -0.09(-4.31%)
Jun 17, 2024 2.490 2.600 1.850 2.090 1,495,715 -1.21(-36.67%)
Jun 14, 2024 3.260 3.650 2.803 3.300 1,146,288 +0.22(+7.14%)
Jun 13, 2024 2.620 3.430 2.571 3.080 1,382,729 +0.56(+22.22%)
Jun 12, 2024 2.550 3.099 2.470 2.520 704,100 -0.12(-4.55%)
Jun 11, 2024 2.580 2.700 2.410 2.640 242,641 +0.04(+1.54%)
Jun 10, 2024 2.490 2.750 2.460 2.600 613,136 +0.15(+6.12%)
Jun 07, 2024 2.150 2.470 2.110 2.450 556,822 +0.32(+15.02%)
Jun 06, 2024 2.380 2.465 2.095 2.130 1,144,181 -0.25(-10.50%)
Jun 05, 2024 2.530 2.650 2.350 2.380 225,357 -0.17(-6.67%)
Jun 04, 2024 2.750 2.880 2.500 2.550 404,665 -0.24(-8.60%)
Jun 03, 2024 2.330 2.980 2.310 2.790 1,232,787 +0.46(+19.74%)
May 31, 2024 2.400 2.500 2.250 2.330 411,076 -0.05(-2.10%)
May 30, 2024 2.190 2.580 2.190 2.380 544,791 +0.06(+2.59%)
May 29, 2024 2.040 2.400 1.887 2.320 657,625 +0.23(+11.00%)
May 28, 2024 2.330 2.670 2.050 2.090 1,777,616 +0.06(+2.96%)
May 24, 2024 1.600 2.060 1.575 2.030 1,406,599 +0.54(+36.24%)
May 23, 2024 1.300 1.750 1.300 1.490 613,123 +0.09(+6.43%)
May 22, 2024 1.580 1.580 1.350 1.400 486,141 -0.18(-11.39%)
May 21, 2024 1.960 2.017 1.260 1.580 1,623,629 -0.47(-22.93%)
May 20, 2024 2.930 2.980 2.020 2.050 2,170,850 -0.84(-29.07%)
May 17, 2024 1.550 3.480 1.520 2.890 11,055,087 +1.43(+97.95%)
May 16, 2024 1.270 1.570 1.150 1.460 1,642,454 +0.20(+15.87%)
May 15, 2024 1.070 1.590 1.070 1.260 8,962,446 +0.38(+42.58%)
May 14, 2024 0.7200 0.9100 0.7000 0.8837 285,341 +0.18(+26.24%)
May 13, 2024 0.6500 0.7347 0.6467 0.7000 34,559 +0.04(+6.30%)
May 10, 2024 0.6174 0.6700 0.6174 0.6585 25,045 +0.05(+8.04%)
May 09, 2024 0.5899 0.6450 0.5800 0.6095 12,832 +0.02(+3.74%)
May 08, 2024 0.5370 0.5900 0.5370 0.5875 22,381 +0.05(+9.40%)
May 07, 2024 0.5080 0.5485 0.5080 0.5370 23,635 +0.02(+3.27%)
May 06, 2024 0.5500 0.5633 0.5200 0.5200 12,199 -0.01(-1.89%)
May 03, 2024 0.5100 0.5670 0.5100 0.5300 7,569 +0.01(+0.95%)
May 02, 2024 0.5700 0.5700 0.5200 0.5250 2,777 -0.04(-7.89%)
May 01, 2024 0.5600 0.5700 0.5200 0.5700 5,560 +0.03(+6.09%)
Apr 30, 2024 0.4650 0.5800 0.4650 0.5373 49,368 +0.07(+15.52%)
Apr 29, 2024 0.4600 0.4899 0.4600 0.4651 18,404 +0.01(+1.66%)
Apr 26, 2024 0.4600 0.4600 0.4400 0.4575 44,778 -0.00(-0.54%)
Apr 25, 2024 0.4520 0.4700 0.4520 0.4600 7,620 -0.01(-1.81%)
Apr 24, 2024 0.4743 0.5000 0.4161 0.4685 57,896 +0.02(+3.70%)
Apr 23, 2024 0.4500 0.4900 0.4192 0.4518 29,861 +0.01(+2.68%)
Apr 22, 2024 0.4170 0.4495 0.4000 0.4400 28,201 +0.04(+10.00%)
Apr 19, 2024 0.4005 0.4170 0.4000 0.4000 29,141 -0.00(-0.12%)
Apr 18, 2024 0.4240 0.4500 0.4000 0.4005 48,536 -0.05(-11.00%)
Apr 17, 2024 0.5000 0.4990 0.4200 0.4500 52,366 -0.05(-10.00%)
Apr 16, 2024 0.4800 0.5000 0.4510 0.5000 16,820 +0.03(+5.91%)
Apr 15, 2024 0.4736 0.4935 0.4400 0.4721 3,120 +0.00(+0.28%)
Apr 12, 2024 0.4796 0.4796 0.4700 0.4708 5,501 -0.00(-0.61%)
Apr 11, 2024 0.5030 0.5099 0.4400 0.4737 15,608 -0.02(-4.30%)
Apr 10, 2024 0.4770 0.5100 0.4600 0.4950 5,931 +0.01(+2.97%)
Apr 09, 2024 0.5170 0.5170 0.4800 0.4807 4,919 -0.03(-5.73%)
Apr 08, 2024 0.5000 0.5481 0.4601 0.5099 18,290 +0.07(+15.89%)
Apr 05, 2024 0.4710 0.4990 0.4400 0.4400 25,091 -0.05(-10.20%)
Apr 04, 2024 0.5038 0.5038 0.4700 0.4900 10,924 +0.01(+2.08%)
Apr 03, 2024 0.4900 0.5330 0.4500 0.4800 74,477 -0.04(-7.34%)
Apr 02, 2024 0.5310 0.5310 0.4900 0.5180 25,574 -0.00(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.