Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ipower Inc (NQ: IPW ) 1.370 -0.020 (-1.44%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.