IPOWER, Inc. IPW
NASDAQ · United States · Retail Trade
$1.14-0.02 (-1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.14 | -1.72% | $1.14 | $1.18 | $1.06 | 1.59M |
| 2026-09-30 | $1.16 | -0.85% | $1.18 | $1.19 | $1.15 | 63.40K |
| 2026-09-29 | $1.17 | -7.14% | $1.26 | $1.26 | $1.16 | 122.40K |
| 2026-09-28 | $1.26 | +0.80% | $1.24 | $1.29 | $1.20 | 59.10K |
| 2026-09-25 | $1.25 | +2.46% | $1.23 | $1.28 | $1.17 | 48.70K |
| 2026-09-24 | $1.22 | -1.61% | $1.23 | $1.24 | $1.15 | 103.80K |
| 2026-09-23 | $1.24 | +3.33% | $1.22 | $1.33 | $1.22 | 134.50K |
| 2026-09-22 | $1.20 | -21.05% | $1.46 | $1.48 | $1.15 | 405.60K |
| 2026-09-21 | $1.52 | -10.06% | $1.62 | $1.65 | $1.50 | 319.40K |
| 2026-09-18 | $1.69 | -6.11% | $1.85 | $1.85 | $1.65 | 1.57M |
| 2026-09-17 | $1.80 | -1.10% | $1.94 | $1.98 | $1.66 | 1.02M |
| 2026-09-16 | $1.82 | -30.80% | $2.13 | $2.17 | $1.77 | 952.20K |
| 2026-09-15 | $2.63 | +36.27% | $1.96 | $4.18 | $1.88 | 38.94M |
| 2026-09-14 | $1.93 | +9.04% | $1.72 | $1.99 | $1.71 | 263.70K |
| 2026-09-11 | $1.77 | +4.12% | $1.73 | $1.78 | $1.67 | 63.00K |
| 2026-09-10 | $1.70 | +1.80% | $1.61 | $1.81 | $1.57 | 65.90K |
| 2026-09-09 | $1.67 | -6.70% | $1.78 | $1.78 | $1.53 | 85.50K |
| 2026-09-08 | $1.79 | -4.28% | $1.93 | $1.93 | $1.78 | 28.50K |
| 2026-09-04 | $1.87 | +1.63% | $1.89 | $1.90 | $1.78 | 22.50K |
| 2026-09-03 | $1.84 | +1.66% | $1.85 | $1.91 | $1.77 | 36.30K |
| 2026-09-02 | $1.81 | 0.00% | $1.80 | $1.88 | $1.76 | 25.50K |
| 2026-09-01 | $1.81 | -7.65% | $1.90 | $1.90 | $1.76 | 46.20K |
| 2026-08-31 | $1.96 | +0.51% | $1.97 | $2.10 | $1.93 | 33.20K |
| 2026-08-28 | $1.95 | +3.17% | $1.86 | $1.98 | $1.80 | 69.30K |
| 2026-08-27 | $1.89 | -5.50% | $2.00 | $2.00 | $1.82 | 102.40K |
| 2026-08-26 | $2.00 | -6.98% | $2.11 | $2.11 | $1.93 | 173.30K |
| 2026-08-25 | $2.15 | -4.44% | $2.27 | $2.27 | $2.15 | 542.20K |
| 2026-08-24 | $2.25 | -18.48% | $2.66 | $2.66 | $2.16 | 374.80K |
| 2026-08-21 | $2.76 | -7.38% | $2.99 | $2.99 | $2.66 | 152.10K |
| 2026-08-20 | $2.98 | -4.49% | $3.06 | $3.15 | $2.91 | 119.40K |
| 2026-08-19 | $3.12 | +1.96% | $3.06 | $3.33 | $3.06 | 228.50K |
| 2026-08-18 | $3.06 | -2.55% | $3.04 | $3.20 | $2.92 | 332.50K |
| 2026-08-17 | $3.14 | -8.05% | $3.26 | $3.30 | $3.10 | 198.00K |
| 2026-08-14 | $3.41 | +0.74% | $3.27 | $3.75 | $3.14 | 1.67M |
| 2026-08-13 | $3.39 | -2.02% | $3.42 | $3.50 | $3.33 | 78.90K |
| 2026-08-12 | $3.46 | -9.19% | $3.61 | $3.68 | $3.36 | 172.50K |
| 2026-08-11 | $3.81 | +4.67% | $3.64 | $3.95 | $3.35 | 221.00K |
| 2026-08-10 | $3.64 | -1.89% | $3.33 | $3.64 | $3.04 | 156.00K |
| 2026-08-07 | $3.71 | +9.63% | $3.55 | $4.34 | $3.25 | 571.30K |
| 2026-08-06 | $3.38 | +3.01% | $3.15 | $3.59 | $2.98 | 255.46K |
| 2026-08-05 | $3.29 | -34.82% | $4.62 | $4.95 | $2.97 | 580.17K |
| 2026-08-04 | $5.04 | +5.26% | $5.24 | $5.72 | $4.50 | 1.90M |
| 2026-08-03 | $4.79 | +4.93% | $4.71 | $4.99 | $4.42 | 2.52M |
| 2026-07-31 | $4.56 | -10.74% | $5.04 | $5.08 | $4.56 | 62.40K |
| 2026-07-30 | $5.11 | -0.35% | $4.95 | $5.27 | $4.95 | 17.53K |
| 2026-07-29 | $5.13 | -9.52% | $5.59 | $5.59 | $4.95 | 28.29K |
| 2026-07-28 | $5.67 | -2.33% | $5.36 | $5.85 | $5.23 | 30.18K |
| 2026-07-27 | $5.80 | -3.73% | $5.58 | $5.83 | $5.40 | 54.63K |
| 2026-07-24 | $6.03 | -19.28% | $7.36 | $7.36 | $5.04 | 299.97K |
| 2026-07-23 | $7.47 | -6.74% | $7.47 | $10.35 | $7.20 | 1.82M |
| 2026-07-22 | $8.01 | -1.11% | $7.93 | $8.19 | $7.30 | 47.22K |
| 2026-07-21 | $8.10 | +0.11% | $8.38 | $13.05 | $7.30 | 1.74M |
| 2026-07-20 | $8.09 | -5.37% | $8.42 | $8.90 | $8.03 | 16.36K |
| 2026-07-17 | $8.55 | 0.00% | $8.53 | $9.18 | $7.66 | 20.16K |
| 2026-07-16 | $8.55 | -4.04% | $9.00 | $9.00 | $8.37 | 16.59K |
| 2026-07-15 | $8.91 | -20.80% | $11.16 | $11.16 | $8.73 | 103.77K |
| 2026-07-14 | $11.25 | +3.31% | $10.98 | $12.87 | $10.80 | 56.27K |
| 2026-07-13 | $10.89 | -20.92% | $13.41 | $13.41 | $10.08 | 54.98K |
| 2026-07-10 | $13.77 | -6.71% | $14.76 | $14.85 | $12.96 | 20.27K |
| 2026-07-09 | $14.76 | +4.46% | $14.13 | $15.30 | $13.95 | 28.13K |
| 2026-07-08 | $14.13 | -8.72% | $15.21 | $15.57 | $14.04 | 23.30K |
| 2026-07-07 | $15.48 | -10.88% | $17.10 | $17.50 | $13.86 | 51.17K |
| 2026-07-06 | $17.37 | -3.02% | $18.18 | $20.25 | $16.65 | 526.74K |
| 2026-07-02 | $17.91 | -6.57% | $18.81 | $26.55 | $16.56 | 434.08K |
| 2026-07-01 | $19.17 | -0.47% | $18.72 | $20.25 | $17.64 | 25.80K |
| 2026-06-30 | $19.26 | -2.73% | $19.98 | $19.98 | $18.81 | 13.77K |
| 2026-06-29 | $19.80 | +4.76% | $18.63 | $20.61 | $17.19 | 45.28K |
| 2026-06-26 | $18.90 | -18.60% | $18.90 | $21.65 | $18.45 | 95.33K |
| 2026-06-25 | $23.22 | +8.40% | $21.42 | $24.03 | $20.52 | 484.58K |
| 2026-06-24 | $21.42 | -3.25% | $21.78 | $22.41 | $20.97 | 14.98K |
| 2026-06-23 | $22.14 | +1.23% | $21.15 | $22.27 | $20.70 | 12.10K |
| 2026-06-22 | $21.87 | -4.71% | $22.23 | $22.41 | $21.60 | 11.79K |
| 2026-06-18 | $22.95 | +2.00% | $22.50 | $23.04 | $20.25 | 30.31K |
| 2026-06-17 | $22.50 | -7.75% | $23.67 | $23.85 | $22.14 | 21.90K |
| 2026-06-16 | $24.39 | -2.17% | $24.39 | $24.84 | $22.95 | 21.08K |
| 2026-06-15 | $24.93 | -8.88% | $26.82 | $26.82 | $23.94 | 26.79K |
| 2026-06-12 | $27.36 | -5.59% | $28.53 | $30.06 | $25.65 | 64.01K |
| 2026-06-11 | $28.98 | -2.13% | $28.80 | $28.98 | $26.10 | 86.19K |
| 2026-06-10 | $29.61 | -12.73% | $30.69 | $31.77 | $26.73 | 133.41K |
| 2026-06-09 | $33.93 | +13.90% | $30.15 | $38.25 | $27.99 | 257.50K |
| 2026-06-08 | $29.79 | +8.88% | $27.18 | $31.32 | $25.47 | 48.64K |
| 2026-06-05 | $27.36 | -6.17% | $29.16 | $29.16 | $26.28 | 12.02K |
| 2026-06-04 | $29.16 | -5.81% | $32.58 | $32.85 | $25.65 | 52.31K |
| 2026-06-03 | $30.96 | -5.49% | $32.94 | $33.21 | $29.43 | 13.03K |
| 2026-06-02 | $32.76 | -11.44% | $36.18 | $36.49 | $32.63 | 17.24K |
| 2026-06-01 | $36.99 | +6.75% | $34.78 | $38.07 | $34.65 | 41.09K |
| 2026-05-29 | $34.65 | -9.84% | $37.71 | $37.71 | $34.20 | 18.70K |
| 2026-05-28 | $38.43 | +11.20% | $34.56 | $40.41 | $34.20 | 36.74K |
| 2026-05-27 | $34.56 | -2.04% | $34.74 | $36.00 | $33.96 | 8.38K |
| 2026-05-26 | $35.28 | -8.20% | $38.16 | $38.79 | $34.69 | 17.98K |