iPower Inc. - Common Stock (IPW)

1.7700
-0.4550 (-20.45%)
NASDAQ · Last Trade: Nov 1st, 2:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iPower Inc. - Common Stock (IPW)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20262.192.191.571.7781,9991.77
10/29/20262.242.462.182.2360,6702.23
10/28/20262.602.612.252.30170,2032.30
10/27/20262.863.302.652.80461,0432.80
10/26/20262.773.392.452.89382,3712.89
10/23/20260.220.220.200.20696,7462.44
10/22/20260.260.260.180.231,343,5782.78
10/21/20260.280.290.270.28753,9483.34
10/20/20260.300.300.260.281,873,5503.41
10/19/20260.430.500.350.3865,163,8564.61
10/16/20260.370.400.340.40829,9824.81
10/15/20260.400.440.340.393,904,7904.72
10/14/20260.500.500.340.401,118,7424.83
10/13/20260.510.550.510.54752,6656.42
10/12/20260.830.830.510.5934,049,0467.05
10/09/20260.800.800.530.682,269,1048.15
10/08/20261.301.570.920.9243,857,93611.04
10/07/20261.121.131.041.044,668,60312.48
10/06/20261.181.201.111.1356,67013.56
10/05/20261.161.251.121.22125,59714.64
10/02/20261.121.161.041.121,221,35913.44
10/01/20261.141.181.061.142,093,01313.68
9/30/20261.181.191.151.1663,49813.92
9/29/20261.261.261.161.17119,38814.04
9/28/20261.241.291.201.2659,18715.12
9/25/20261.231.281.171.2549,05115.00
9/24/20261.231.241.151.22103,91414.64
9/23/20261.221.331.221.24136,33514.88
9/22/20261.461.481.151.20408,47114.40
9/21/20261.621.651.501.52322,39918.24
9/18/20261.851.851.651.691,579,82620.28
9/17/20261.941.981.661.801,010,34321.60
9/16/20262.132.171.771.82960,31221.84
9/15/20261.962.631.882.6338,878,09131.56
9/14/20261.721.991.711.93264,66923.16
9/11/20261.731.781.671.7763,44621.24
9/10/20261.611.811.571.7063,52320.40
9/09/20261.781.781.531.6787,34120.04
9/08/20261.931.931.781.7930,72121.48
9/04/20261.891.901.781.8723,60522.44
9/03/20261.851.911.771.8436,76922.08
9/02/20261.801.881.761.8125,90621.72
9/01/20261.901.901.761.8146,26821.72
8/31/20261.972.101.931.9633,38723.52
8/28/20261.861.981.801.9569,80823.40
8/27/20262.002.001.821.89102,82222.68
8/26/20262.112.111.932.00173,58424.00
8/25/20262.272.272.152.15502,51725.80
8/24/20262.662.662.162.25375,12127.00
8/21/20262.992.992.662.76152,84533.12
8/20/20263.063.152.912.98118,71935.76
8/19/20263.063.333.063.12218,86637.44
8/18/20263.043.202.923.06325,54236.72
8/17/20263.263.303.103.14195,73437.68
8/14/20263.273.753.143.421,665,01140.98
8/13/20263.423.503.333.3970,11340.68
8/12/20263.613.683.363.46171,56441.52
8/11/20263.643.953.353.81220,64545.72
8/10/20263.333.643.043.64156,22743.68
8/07/20263.554.343.253.71571,30144.52
8/06/20260.350.400.330.382,266,95240.55
8/05/20260.510.550.330.365,196,97839.40
8/04/20260.580.640.500.5617,064,40360.48
8/03/20260.520.560.490.5322,296,80057.45