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. - Common Stock (NQ:IPW)

23.77 -5.33 (-18.30%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 22.75 29.10 22.75 29.10 50,867 +6.47(+28.59%)
Oct 27, 2025 20.30 23.95 19.23 22.63 52,554 +21.95(+3245.13%)
Oct 24, 2025 0.6900 0.7000 0.6300 0.6765 733,017 -0.02(-2.73%)
Oct 23, 2025 0.6050 0.7100 0.5940 0.6955 1,592,958 +0.10(+17.09%)
Oct 22, 2025 0.5600 0.6489 0.5551 0.5940 1,035,859 +0.03(+4.49%)
Oct 21, 2025 0.6090 0.6099 0.4600 0.5685 2,267,468 -0.05(-8.28%)
Oct 20, 2025 0.5770 0.6470 0.5650 0.6198 337,451 +0.08(+14.25%)
Oct 17, 2025 0.5540 0.5799 0.5311 0.5425 164,967 -0.01(-1.49%)
Oct 16, 2025 0.5950 0.6417 0.5200 0.5507 890,828 -0.03(-5.38%)
Oct 15, 2025 0.5810 0.5998 0.5500 0.5820 145,008 -0.00(-0.34%)
Oct 14, 2025 0.5800 0.6130 0.5620 0.5840 487,070 +0.01(+2.46%)
Oct 13, 2025 0.5590 0.5740 0.5301 0.5700 149,411 +0.03(+5.48%)
Oct 10, 2025 0.5600 0.5983 0.5400 0.5404 559,190 -0.06(-9.71%)
Oct 09, 2025 0.5500 0.6192 0.5400 0.5985 509,854 +0.04(+6.87%)
Oct 08, 2025 0.5480 0.5688 0.5324 0.5600 176,475 +0.00(+0.61%)
Oct 07, 2025 0.5500 0.5741 0.5401 0.5566 135,216 +0.00(+0.32%)
Oct 06, 2025 0.5400 0.5849 0.5384 0.5548 321,637 +0.02(+3.18%)
Oct 03, 2025 0.5500 0.5524 0.5131 0.5377 175,481 -0.00(-0.24%)
Oct 02, 2025 0.5310 0.5482 0.5100 0.5390 385,419 +0.01(+1.70%)
Oct 01, 2025 0.4980 0.5300 0.4980 0.5300 127,352 +0.01(+2.40%)
Sep 30, 2025 0.5230 0.5230 0.5000 0.5176 203,250 +0.00(+0.90%)
Sep 29, 2025 0.5160 0.5350 0.5023 0.5130 282,477 -0.02(-4.31%)
Sep 26, 2025 0.5079 0.5600 0.4931 0.5361 481,659 +0.04(+8.85%)
Sep 25, 2025 0.5100 0.5200 0.4900 0.4925 423,492 -0.02(-4.50%)
Sep 24, 2025 0.5209 0.5599 0.5000 0.5157 728,341 -0.02(-3.93%)
Sep 23, 2025 0.5688 0.5699 0.5038 0.5368 1,690,286 -0.04(-6.38%)
Sep 22, 2025 0.6090 1.155 0.5400 0.5734 46,927,148 +0.05(+10.27%)
Sep 19, 2025 0.5400 0.5740 0.5144 0.5200 128,031 -0.03(-5.45%)
Sep 18, 2025 0.5600 0.5979 0.5400 0.5500 237,556 -0.03(-5.17%)
Sep 17, 2025 0.5700 0.6298 0.5406 0.5800 657,460 -0.01(-2.31%)
Sep 16, 2025 0.5680 0.6190 0.5670 0.5937 3,996,839 +0.01(+1.49%)
Sep 15, 2025 0.5409 0.6250 0.5200 0.5850 245,078 +0.08(+14.73%)
Sep 12, 2025 0.5000 0.5200 0.5000 0.5099 52,054 +0.01(+1.67%)
Sep 11, 2025 0.5220 0.5377 0.4845 0.5015 135,302 -0.03(-5.91%)
Sep 10, 2025 0.5500 0.5500 0.5142 0.5330 30,355 -0.00(-0.82%)
Sep 09, 2025 0.5470 0.5470 0.5200 0.5374 64,884 +0.00(+0.34%)
Sep 08, 2025 0.5350 0.5495 0.5210 0.5356 97,017 +0.01(+1.15%)
Sep 05, 2025 0.5382 0.5400 0.5201 0.5295 45,438 +0.00(+0.28%)
Sep 04, 2025 0.5100 0.5440 0.4990 0.5280 13,553 +0.01(+1.54%)
Sep 03, 2025 0.4970 0.5285 0.4900 0.5200 37,464 +0.01(+2.54%)
Sep 02, 2025 0.4792 0.5354 0.4710 0.5071 90,641 +0.01(+2.65%)
Aug 29, 2025 0.5040 0.5099 0.4600 0.4940 174,386 +0.00(+0.45%)
Aug 28, 2025 0.5650 0.5750 0.4721 0.4918 539,076 -0.08(-13.89%)
Aug 27, 2025 0.6250 0.6250 0.5510 0.5711 130,578 -0.05(-7.56%)
Aug 26, 2025 0.5997 0.6300 0.5900 0.6178 81,781 +0.04(+6.52%)
Aug 25, 2025 0.5760 0.5899 0.5550 0.5800 126,918 +0.04(+7.61%)
Aug 22, 2025 0.4961 0.5700 0.4901 0.5390 59,231 +0.03(+6.10%)
Aug 21, 2025 0.4920 0.5100 0.4801 0.5080 26,029 +0.02(+3.67%)
Aug 20, 2025 0.5100 0.5200 0.4400 0.4900 430,997 -0.02(-3.92%)
Aug 19, 2025 0.5800 0.5994 0.4795 0.5100 411,744 -0.07(-11.61%)
Aug 18, 2025 0.5600 0.5799 0.5510 0.5770 23,476 +0.01(+1.60%)
Aug 15, 2025 0.5980 0.5980 0.5581 0.5679 19,468 -0.01(-2.51%)
Aug 14, 2025 0.5836 0.5950 0.5602 0.5825 23,034 -0.00(-0.19%)
Aug 13, 2025 0.5920 0.5999 0.5570 0.5836 56,491 +0.00(+0.76%)
Aug 12, 2025 0.5702 0.5900 0.5500 0.5792 76,954 -0.00(-0.31%)
Aug 11, 2025 0.5900 0.6000 0.5800 0.5810 62,978 -0.01(-1.53%)
Aug 08, 2025 0.6160 0.6160 0.5803 0.5900 71,910 -0.02(-3.28%)
Aug 07, 2025 0.6010 0.6286 0.6003 0.6100 24,625 -0.03(-4.52%)
Aug 06, 2025 0.6360 0.6389 0.6000 0.6389 36,687 +0.02(+2.88%)
Aug 05, 2025 0.6400 0.6405 0.6200 0.6210 44,641 -0.01(-1.58%)
Aug 04, 2025 0.6200 0.6424 0.6200 0.6310 39,038 +0.00(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.