iPower Inc. - Common Stock (IPW)

1.8100
-0.1500 (-7.65%)
NASDAQ· Last Trade: Sep 1st, 7:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20261.901.901.761.8146,2491.81
8/31/20261.972.101.931.9633,3871.96
8/28/20261.861.981.801.9569,8081.95
8/27/20262.002.001.821.89102,8221.89
8/26/20262.112.111.932.00173,5842.00
8/25/20262.272.272.152.15498,1272.15
8/24/20262.662.662.162.25375,1212.25
8/21/20262.992.992.662.76152,8452.76
8/20/20263.063.152.912.98118,7192.98
8/19/20263.063.333.063.12218,8663.12
8/18/20263.043.202.923.06325,3423.06
8/17/20263.263.303.103.14195,6343.14
8/14/20263.273.753.143.421,665,0113.42
8/13/20263.423.503.333.3970,1133.39
8/12/20263.613.683.363.46171,5643.46
8/11/20263.643.953.353.81219,9543.81
8/10/20263.333.643.043.64156,2273.64
8/07/20263.554.343.253.71571,3013.71
8/06/20260.350.400.330.382,265,2683.38
8/05/20260.510.550.330.365,195,0783.28
8/04/20260.580.640.500.5617,064,4035.04
8/03/20260.520.560.490.5322,291,2974.79
7/31/20260.560.560.510.51561,5714.56
7/30/20260.550.590.550.57160,6765.11
7/29/20260.620.620.550.57254,8715.13
7/28/20260.590.650.580.63275,1925.67
7/27/20260.610.650.600.65489,1935.80
7/24/20260.820.820.560.672,699,6816.03
7/23/20260.831.150.800.8316,089,8677.47
7/22/20260.880.910.810.89424,2508.01
7/21/20260.930.930.810.9015,649,8868.10
7/20/20260.940.990.890.90144,2238.09
7/17/20260.951.020.850.95181,5838.55
7/16/20261.001.000.930.95148,7968.55
7/15/20261.241.240.970.99929,6408.91
7/14/20261.221.431.201.25495,56211.25
7/13/20261.491.491.121.21490,68110.89
7/10/20261.641.651.441.53182,35613.77
7/09/20261.571.701.551.64249,69314.76
7/08/20261.691.731.561.57209,24114.13
7/07/20261.901.951.541.72456,70215.48
7/06/20262.022.251.851.934,722,80617.37
7/02/20262.092.951.841.993,906,74317.91
7/01/20262.082.251.962.13230,79619.17
6/30/20262.222.222.092.14121,85819.26
6/29/20262.072.291.912.20403,70119.80
6/26/20262.102.402.052.10857,98218.90
6/25/20262.382.672.282.584,325,40523.22
6/24/20262.422.492.332.38134,51621.42
6/23/20262.352.472.302.46108,58222.14
6/22/20262.472.492.402.43106,09421.87
6/18/20262.502.562.252.55272,82622.95
6/17/20262.632.652.462.50195,51822.50
6/16/20262.712.762.552.71188,92524.39
6/15/20262.982.982.662.77241,36524.93
6/12/20263.173.342.853.04581,78527.36
6/11/20263.203.222.903.22732,90728.98
6/10/20263.413.532.973.291,192,33629.61
6/09/20263.354.253.113.772,304,54833.93
6/08/20263.023.482.833.31434,66229.79
6/05/20263.213.232.923.04108,27027.36
6/04/20263.623.652.853.24471,03229.16
6/03/20263.663.693.273.44117,29830.96
6/02/20264.024.053.633.64153,79832.76