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 )

1.680 -0.400 (-19.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.080 2.170 1.650 1.680 1,322,693 -0.40(-19.23%)
Oct 03, 2024 2.120 2.290 2.020 2.080 533,909 -0.07(-3.26%)
Oct 02, 2024 1.990 2.360 1.980 2.150 982,496 +0.09(+4.37%)
Oct 01, 2024 1.810 2.180 1.810 2.060 1,185,720 +0.25(+13.81%)
Sep 30, 2024 1.830 1.830 1.680 1.810 630,747 -0.03(-1.63%)
Sep 27, 2024 1.710 2.000 1.610 1.840 898,131 +0.20(+12.20%)
Sep 26, 2024 1.630 1.660 1.600 1.640 223,331 -0.02(-1.20%)
Sep 25, 2024 1.520 1.730 1.440 1.660 565,552 +0.25(+17.73%)
Sep 24, 2024 1.490 1.547 1.390 1.410 251,349 -0.08(-5.37%)
Sep 23, 2024 1.410 1.680 1.360 1.490 821,723 +0.21(+16.41%)
Sep 20, 2024 1.150 1.550 1.150 1.280 492,937 -0.34(-20.99%)
Sep 19, 2024 1.540 1.650 1.480 1.620 527,666 +0.17(+11.72%)
Sep 18, 2024 1.750 2.060 1.260 1.450 1,505,106 -0.28(-16.18%)
Sep 17, 2024 1.670 1.880 1.600 1.730 582,952 +0.11(+6.79%)
Sep 16, 2024 1.480 1.730 1.390 1.620 528,561 +0.18(+12.50%)
Sep 13, 2024 1.260 1.500 1.260 1.440 113,465 +0.15(+11.63%)
Sep 12, 2024 1.280 1.380 1.260 1.290 82,992 -0.02(-1.53%)
Sep 11, 2024 1.200 1.320 1.180 1.310 97,745 +0.09(+7.38%)
Sep 10, 2024 1.190 1.250 1.150 1.220 81,234 +0.04(+3.39%)
Sep 09, 2024 1.270 1.270 1.160 1.180 96,623 -0.09(-7.09%)
Sep 06, 2024 1.160 1.310 1.160 1.270 163,852 +0.12(+10.43%)
Sep 05, 2024 1.230 1.230 1.150 1.150 56,561 -0.06(-4.96%)
Sep 04, 2024 1.290 1.290 1.170 1.210 134,363 -0.05(-3.97%)
Sep 03, 2024 1.400 1.400 1.240 1.260 132,387 -0.03(-2.33%)
Aug 30, 2024 1.310 1.350 1.270 1.290 71,709 -0.01(-0.77%)
Aug 29, 2024 1.380 1.380 1.290 1.300 66,480 -0.03(-2.26%)
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%)
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.