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 )

1.300 -0.030 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 1.370 1.385 1.200 1.330 177,831 -0.08(-5.67%)
Aug 27, 2024 1.450 1.490 1.350 1.410 138,569 -0.06(-4.08%)
Aug 26, 2024 1.590 1.620 1.450 1.470 176,312 -0.09(-5.77%)
Aug 23, 2024 1.530 1.580 1.500 1.560 64,679 +0.03(+1.96%)
Aug 22, 2024 1.500 1.530 1.450 1.530 68,470 +0.03(+2.00%)
Aug 21, 2024 1.450 1.500 1.410 1.500 75,329 +0.07(+4.90%)
Aug 20, 2024 1.400 1.450 1.400 1.430 60,372 +0.06(+4.38%)
Aug 19, 2024 1.390 1.440 1.330 1.370 122,019 -0.02(-1.44%)
Aug 16, 2024 1.390 1.430 1.330 1.390 107,358 +0.01(+0.72%)
Aug 15, 2024 1.330 1.430 1.330 1.380 110,723 +0.00(+0.00%)
Aug 14, 2024 1.400 1.420 1.320 1.380 58,237 -0.02(-1.43%)
Aug 13, 2024 1.380 1.420 1.348 1.400 75,332 +0.04(+2.94%)
Aug 12, 2024 1.340 1.380 1.256 1.360 101,355 +0.10(+7.94%)
Aug 09, 2024 1.250 1.290 1.240 1.260 76,601 +0.00(+0.00%)
Aug 08, 2024 1.310 1.365 1.260 1.260 137,369 -0.10(-7.35%)
Aug 07, 2024 1.360 1.430 1.351 1.360 192,780 -0.05(-3.55%)
Aug 06, 2024 1.340 1.450 1.310 1.410 177,909 +0.04(+2.92%)
Aug 05, 2024 1.460 1.460 1.240 1.370 221,485 -0.12(-8.05%)
Aug 02, 2024 1.620 1.620 1.400 1.490 300,939 -0.13(-8.02%)
Aug 01, 2024 1.690 1.740 1.600 1.620 95,049 -0.04(-2.41%)
Jul 31, 2024 1.580 1.680 1.530 1.660 119,148 +0.09(+5.73%)
Jul 30, 2024 1.660 1.690 1.510 1.570 124,075 +0.04(+2.61%)
Jul 29, 2024 1.660 1.715 1.530 1.530 207,855 -0.13(-7.83%)
Jul 26, 2024 1.710 1.750 1.620 1.660 109,788 +0.04(+2.47%)
Jul 25, 2024 1.720 1.755 1.620 1.620 108,247 -0.11(-6.36%)
Jul 24, 2024 1.780 1.840 1.700 1.730 62,244 -0.09(-4.95%)
Jul 23, 2024 1.750 1.840 1.670 1.820 157,091 +0.08(+4.60%)
Jul 22, 2024 1.760 1.830 1.680 1.740 232,663 +0.01(+0.58%)
Jul 19, 2024 1.780 1.793 1.690 1.730 93,963 -0.06(-3.35%)
Jul 18, 2024 1.800 1.830 1.710 1.790 177,162 -0.01(-0.56%)
Jul 17, 2024 2.000 2.000 1.790 1.800 150,250 -0.17(-8.63%)
Jul 16, 2024 1.890 2.073 1.760 1.970 426,253 +0.14(+7.65%)
Jul 15, 2024 1.820 1.830 1.695 1.830 213,407 +0.00(+0.00%)
Jul 12, 2024 1.790 1.900 1.710 1.830 304,924 +0.09(+5.17%)
Jul 11, 2024 1.640 1.750 1.621 1.740 196,759 +0.07(+4.19%)
Jul 10, 2024 1.610 1.750 1.600 1.670 202,165 -0.01(-0.60%)
Jul 09, 2024 1.740 1.780 1.640 1.680 217,477 -0.08(-4.55%)
Jul 08, 2024 1.760 1.813 1.680 1.760 224,583 -0.05(-2.76%)
Jul 05, 2024 1.820 1.880 1.730 1.810 125,381 -0.03(-1.63%)
Jul 03, 2024 1.750 1.890 1.740 1.840 129,571 +0.07(+3.95%)
Jul 02, 2024 1.940 1.943 1.700 1.770 255,015 -0.14(-7.09%)
Jul 01, 2024 2.060 2.090 1.860 1.905 338,645 -0.18(-8.41%)
Jun 28, 2024 1.900 2.090 1.860 2.080 222,002 +0.22(+11.83%)
Jun 27, 2024 1.740 1.900 1.710 1.860 171,594 +0.15(+8.77%)
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%)
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.