iPower Inc (IPW) Historical Stock Data
0.53 ↓0.04 (-6.84%)
As of March 28, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, IPW is down -1.47% a day on average. There have been 13 days where iPower Inc closed green and 17 days where IPW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 0.57 | 0.57 | ↑$0.00 (0.00%) | 0.53 | 0.57 | 7.48K |
2024-03-26 | 0.55 | 0.58 | ↑$0.02 (4.55%) | 0.52 | 0.58 | 3.58K |
2024-03-25 | 0.51 | 0.52 | ↑$0.01 (1.57%) | 0.50 | 0.55 | 22.37K |
2024-03-22 | 0.50 | 0.51 | ↑$0.01 (1.86%) | 0.50 | 0.51 | 14.83K |
2024-03-21 | 0.54 | 0.51 | ↓$0.03 (-5.56%) | 0.50 | 0.55 | 44.10K |
2024-03-20 | 0.60 | 0.56 | ↓$0.04 (-6.67%) | 0.50 | 0.60 | 5.62K |
2024-03-19 | 0.60 | 0.56 | ↓$0.04 (-7.15%) | 0.50 | 0.63 | 32.27K |
2024-03-18 | 0.64 | 0.62 | ↓$0.01 (-2.35%) | 0.62 | 0.65 | 9.24K |
2024-03-15 | 0.65 | 0.62 | ↓$0.03 (-3.87%) | 0.62 | 0.65 | 6.48K |
2024-03-14 | 0.64 | 0.65 | ↑$0.01 (2.06%) | 0.62 | 0.65 | 16.89K |
2024-03-13 | 0.70 | 0.67 | ↓$0.03 (-4.06%) | 0.66 | 0.71 | 11.07K |
2024-03-12 | 0.69 | 0.66 | ↓$0.03 (-4.66%) | 0.66 | 0.70 | 11.86K |
2024-03-11 | 0.74 | 0.69 | ↓$0.05 (-6.49%) | 0.69 | 0.74 | 10.40K |
2024-03-08 | 0.70 | 0.68 | ↓$0.02 (-2.71%) | 0.68 | 0.71 | 3.85K |
2024-03-07 | 0.65 | 0.70 | ↑$0.05 (8.53%) | 0.65 | 0.76 | 23.58K |
2024-03-06 | 0.75 | 0.65 | ↓$0.11 (-14.00%) | 0.65 | 0.75 | 30.09K |
2024-03-05 | 0.68 | 0.70 | ↑$0.02 (3.26%) | 0.68 | 0.73 | 30.72K |
2024-03-04 | 0.74 | 0.70 | ↓$0.04 (-5.35%) | 0.67 | 0.74 | 3.41K |
2024-03-01 | 0.73 | 0.72 | ↓$0.01 (-1.77%) | 0.72 | 0.78 | 3.67K |
2024-02-29 | 0.73 | 0.74 | ↑$0.01 (1.60%) | 0.73 | 0.80 | 3.75K |
2024-02-28 | 0.68 | 0.75 | ↑$0.07 (10.62%) | 0.68 | 0.79 | 20.52K |
2024-02-27 | 0.66 | 0.68 | ↑$0.02 (3.40%) | 0.65 | 0.68 | 6.57K |
2024-02-26 | 0.70 | 0.65 | ↓$0.06 (-7.98%) | 0.65 | 0.73 | 13.84K |
2024-02-23 | 0.75 | 0.71 | ↓$0.04 (-5.34%) | 0.71 | 0.75 | 3.95K |
2024-02-22 | 0.80 | 0.74 | ↓$0.06 (-7.50%) | 0.74 | 0.83 | 33.63K |
2024-02-21 | 0.74 | 0.74 | ↑$0.00 (0.07%) | 0.74 | 0.77 | 19.47K |
2024-02-20 | 0.78 | 0.69 | ↓$0.09 (-11.17%) | 0.69 | 0.80 | 71.74K |
2024-02-16 | 0.66 | 0.70 | ↑$0.04 (6.36%) | 0.66 | 0.75 | 17.99K |
2024-02-15 | 0.74 | 0.66 | ↓$0.08 (-10.80%) | 0.66 | 0.74 | 29.47K |
2024-02-14 | 0.62 | 0.74 | ↑$0.12 (19.45%) | 0.59 | 0.75 | 55.22K |
Create an account or log in to view more rows.
$IPW Don't like that...
$IPW LETS GOOOOOOOO!!!!!!!
$IPW another bear trap
$IPW Take it Bears !
$IPW another bear trap
$IPW wow. The volume is so low today. Unreal
$IPW come to papa
$IPW take Friday energy into Monday
$IPW MACD turned bullish
$IPW one of the poorest performed stocks for a big name.