iPower Inc. - Common Stock (IPW)

4.1101
+0.2601 (6.76%)
NASDAQ· Last Trade: Jun 1st, 10:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20264.194.193.803.85171,4253.85
5/28/20263.844.493.804.27319,5624.27
5/27/20263.864.003.773.8475,7863.84
5/26/20264.244.313.853.92162,2573.92
5/22/20264.154.583.934.27239,6694.27
5/21/20260.470.520.440.50808,7034.03
5/20/20260.530.600.520.581,257,3784.64
5/19/20260.860.860.780.79664,7236.36
5/18/20260.860.930.810.86490,2216.88
5/15/20260.880.900.800.83701,6396.68
5/14/20260.790.960.770.932,180,1237.44
5/13/20260.790.820.760.82808,6886.53
5/12/20260.780.800.760.78231,5146.24
5/11/20260.780.840.760.76918,0686.04
5/08/20260.820.820.760.81390,7056.52
5/07/20260.840.840.810.81335,9106.48
5/06/20260.840.970.800.831,220,9676.65
5/05/20260.890.900.830.84256,6976.72
5/04/20260.920.920.860.91314,2827.27
5/01/20260.900.990.850.92851,2797.34
4/30/20260.930.960.830.87356,0236.99
4/29/20260.911.000.900.95468,2537.61
4/28/20260.970.970.880.91378,2847.25
4/27/20261.021.050.980.98305,4927.88
4/24/20261.041.050.991.03530,4258.24
4/23/20261.101.111.001.07792,5378.56
4/22/20261.051.230.991.122,032,2298.96
4/21/20261.041.060.971.00578,4388.00
4/20/20261.121.121.021.061,216,5338.48
4/17/20261.191.331.061.156,237,9989.20
4/16/20261.121.141.061.101,238,1508.80
4/15/20261.111.161.041.13624,1319.04
4/14/20261.031.241.031.141,805,7759.12
4/13/20261.041.171.041.091,173,8258.72
4/10/20261.121.131.051.11608,4538.88
4/09/20261.161.181.061.131,132,3149.04
4/08/20261.331.471.261.2925,655,29710.32
4/07/20261.291.301.231.28207,80110.24
4/06/20261.301.421.221.39300,24411.12
4/02/20261.361.411.311.351,044,37210.80
4/01/20261.491.551.351.434,163,53711.44
3/31/20261.301.451.221.391,125,13411.12
3/30/20261.411.411.311.3525,92410.80
3/27/20261.541.591.361.3983,64011.09
3/26/20261.531.591.521.56102,51712.48
3/25/20261.541.581.511.5372,51012.24
3/24/20261.571.851.501.58336,94312.64
3/23/20261.691.691.521.59106,07712.72
3/20/20261.651.731.621.6475,12913.12
3/19/20261.721.811.601.66224,94313.28
3/18/20261.841.841.671.7076,20313.60
3/17/20261.801.981.801.8462,20514.72
3/16/20261.921.941.761.8894,05715.04
3/13/20261.841.941.831.92127,16215.36
3/12/20262.022.091.851.85336,21314.80
3/11/20262.142.302.052.201,634,17817.60
3/10/20262.072.252.002.1566,89317.20
3/09/20262.052.071.922.0720,42616.56
3/06/20262.052.111.972.0832,58016.64
3/05/20262.012.101.982.0641,03616.48
3/04/20262.042.201.982.0467,54816.32
3/03/20262.072.121.922.0763,82216.56
3/02/20261.902.121.762.08124,51816.60