• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,415.32
  • 1.02 %
  • $389.15
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
iPower Inc. (IPW) Charts

iPower Inc. (IPW) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.69

$0.06

(10.14%)

Day's range
$0.61
Day's range
$0.73
  • 5 DAY PERFORMANCE

    -4.17%
  • 1 MONTH PERFORMANCE

    -55.19%
  • 3 MONTH PERFORMANCE

    -54.00%
  • 6 MONTH PERFORMANCE

    -56.33%
  • YEAR-TO-DATE PERFORMANCE

    +53.33%
  • 1 YEAR PERFORMANCE

    +19.46%

iPower Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $0.62 $0.69   (11.29%) $0.73 $0.61 341,763 $21.68 M
11/20/2024 $0.70 $0.63   (-10%) $0.72 $0.55 660,085 $19.79 M
11/19/2024 $0.61 $0.69   (13.1%) $0.72 $0.61 291,342 $21.68 M
11/18/2024 $0.73 $0.61   (-16.44%) $0.78 $0.59 568,844 $19.16 M
11/15/2024 $0.87 $0.72   (-17.24%) $0.92 $0.71 1.15 M $22.62 M
11/14/2024 $1.38 $1.20   (-13.04%) $1.38 $1.18 431,947 $37.70 M
11/13/2024 $1.23 $1.33   (8.13%) $1.36 $1.23 309,535 $41.78 M
11/12/2024 $1.39 $1.28   (-7.91%) $1.39 $1.25 277,030 $40.21 M
11/11/2024 $1.30 $1.40   (7.69%) $1.46 $1.22 717,000 $43.98 M
11/08/2024 $1.44 $1.32   (-8.33%) $1.44 $1.30 164,827 $39.53 M
11/07/2024 $1.40 $1.32   (-5.71%) $1.40 $1.28 288,622 $39.53 M
11/06/2024 $1.42 $1.40   (-1.41%) $1.46 $1.38 144,650 $41.92 M
11/05/2024 $1.45 $1.41   (-2.76%) $1.48 $1.41 122,400 $42.22 M
11/04/2024 $1.43 $1.44   (0.7%) $1.50 $1.39 257,011 $43.12 M
11/01/2024 $1.40 $1.43   (2.14%) $1.46 $1.39 207,104 $42.82 M
10/31/2024 $1.50 $1.39   (-7.33%) $1.50 $1.38 232,906 $41.62 M
10/30/2024 $1.53 $1.50   (-1.96%) $1.53 $1.48 57,247 $44.92 M
10/29/2024 $1.47 $1.51   (2.72%) $1.54 $1.46 211,612 $45.21 M
10/28/2024 $1.50 $1.52   (1.33%) $1.62 $1.50 348,370 $45.51 M
10/25/2024 $1.47 $1.48   (0.68%) $1.54 $1.45 175,227 $44.32 M
10/24/2024 $1.52 $1.50   (-1.32%) $1.52 $1.46 120,300 $44.92 M
10/23/2024 $1.50 $1.50   (0%) $1.54 $1.43 268,006 $44.92 M
10/22/2024 $1.52 $1.52   (0%) $1.56 $1.51 156,300 $45.51 M
10/21/2024 $1.56 $1.54   (-1.28%) $1.62 $1.50 305,849 $46.11 M
10/18/2024 $1.73 $1.56   (-9.83%) $1.75 $1.52 765,605 $46.71 M
10/17/2024 $1.81 $1.73   (-4.42%) $1.86 $1.70 325,003 $51.80 M
10/16/2024 $1.83 $1.82   (-0.55%) $1.91 $1.80 308,003 $54.50 M
10/15/2024 $2.00 $1.88   (-6%) $2.00 $1.82 447,100 $56.29 M
10/14/2024 $1.66 $2.02   (21.69%) $2.05 $1.65 1.47 M $60.49 M
10/11/2024 $1.56 $1.59   (1.92%) $1.63 $1.53 300,300 $47.61 M
10/10/2024 $1.62 $1.52   (-6.17%) $1.62 $1.48 282,046 $45.51 M
10/09/2024 $1.65 $1.61   (-2.42%) $1.65 $1.55 439,972 $48.21 M
10/08/2024 $1.64 $1.64   (0%) $1.69 $1.56 350,204 $49.11 M
10/07/2024 $1.80 $1.64   (-8.89%) $1.80 $1.63 609,700 $49.11 M
10/04/2024 $2.08 $1.68   (-19.23%) $2.17 $1.65 1.33 M $50.30 M
10/03/2024 $2.12 $2.08   (-1.89%) $2.29 $2.02 533,911 $62.28 M
10/02/2024 $1.99 $2.15   (8.04%) $2.36 $1.98 982,700 $64.38 M
10/01/2024 $1.81 $2.06   (13.81%) $2.18 $1.81 1.19 M $61.68 M
09/30/2024 $1.83 $1.81   (-1.09%) $1.83 $1.68 630,747 $54.20 M
09/27/2024 $1.71 $1.84   (7.6%) $2.00 $1.61 898,131 $55.10 M
09/26/2024 $1.63 $1.64   (0.61%) $1.66 $1.60 223,392 $49.11 M
09/25/2024 $1.52 $1.66   (9.21%) $1.73 $1.44 566,100 $49.71 M
09/24/2024 $1.49 $1.41   (-5.37%) $1.55 $1.39 252,300 $42.22 M
09/23/2024 $1.41 $1.49   (5.67%) $1.68 $1.36 822,000 $44.62 M
09/20/2024 $1.15 $1.28   (11.3%) $1.55 $1.15 492,937 $38.33 M
09/19/2024 $1.54 $1.62   (5.19%) $1.65 $1.48 527,707 $48.51 M
09/18/2024 $1.75 $1.45   (-17.14%) $2.06 $1.26 1.51 M $43.42 M
09/17/2024 $1.67 $1.73   (3.59%) $1.88 $1.60 583,800 $51.80 M
09/16/2024 $1.48 $1.62   (9.46%) $1.73 $1.39 530,609 $48.51 M
09/13/2024 $1.26 $1.44   (14.29%) $1.50 $1.26 113,500 $42.94 M
09/12/2024 $1.28 $1.29   (0.78%) $1.38 $1.26 83,000 $38.47 M
09/11/2024 $1.20 $1.31   (9.17%) $1.32 $1.18 98,746 $39.07 M
09/10/2024 $1.19 $1.22   (2.52%) $1.25 $1.15 81,234 $36.38 M
09/09/2024 $1.27 $1.18   (-7.09%) $1.27 $1.16 96,624 $35.19 M
09/06/2024 $1.16 $1.27   (9.48%) $1.31 $1.16 163,900 $37.87 M
09/05/2024 $1.23 $1.15   (-6.5%) $1.23 $1.15 56,561 $34.30 M
09/04/2024 $1.29 $1.21   (-6.2%) $1.29 $1.17 134,400 $36.08 M
09/03/2024 $1.40 $1.26   (-10%) $1.40 $1.24 132,400 $37.58 M
08/30/2024 $1.31 $1.29   (-1.53%) $1.35 $1.27 71,709 $38.47 M
08/29/2024 $1.38 $1.30   (-5.8%) $1.38 $1.29 66,528 $38.77 M
08/28/2024 $1.37 $1.33   (-2.92%) $1.39 $1.20 177,831 $39.66 M
08/27/2024 $1.45 $1.41   (-2.76%) $1.49 $1.35 138,600 $42.05 M
08/26/2024 $1.59 $1.47   (-7.55%) $1.62 $1.45 176,312 $43.84 M
08/23/2024 $1.53 $1.56   (1.96%) $1.58 $1.50 64,679 $46.52 M
08/22/2024 $1.50 $1.53   (2%) $1.53 $1.45 68,747 $45.63 M
08/21/2024 $1.45 $1.50   (3.45%) $1.50 $1.41 75,344 $44.73 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.