iPower Inc (IPW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -28.8372093023 | 2.15 | 2.29 | 1.525 | 651181 | 1.72342872 | CS |
| 4 | 0.25 | 19.53125 | 1.28 | 2.36 | 1.15 | 631561 | 1.71157823 | CS |
| 12 | -0.27 | -15 | 1.8 | 2.36 | 1.15 | 295937 | 1.64167839 | CS |
| 26 | 1.053 | 220.754716981 | 0.477 | 3.65 | 0.4 | 508120 | 1.98735651 | CS |
| 52 | 0.968 | 172.241992883 | 0.562 | 3.65 | 0.4 | 262059 | 1.94993474 | CS |
| 156 | -1.58 | -50.8038585209 | 3.11 | 3.85 | 0.35 | 168713 | 2.04700748 | CS |
| 260 | -4.13 | -72.9681978799 | 5.66 | 10.7299 | 0.35 | 213108 | 3.44948954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 1.61 | -0.03 | -1.83 | 1.65 | 1.65 | 1.55 | 439866 |
| 1728426900 | 1.6399999 | 0 | 0.31 | 1.6399999 | 1.69 | 1.56 | 350113 |
| 1728340500 | 1.635 | -0.05 | -2.68 | 1.8 | 1.8 | 1.6299999 | 608193 |
| 1728081300 | 1.68 | -0.4 | -19.23 | 2.08 | 2.17 | 1.65 | 1323824 |
| 1727994900 | 2.08 | -0.07 | -3.26 | 2.15 | 2.29 | 2.0202 | 533909 |
| 1727908500 | 2.15 | 0.09 | 4.37 | 1.99 | 2.36 | 1.98 | 982295 |
| 1727822100 | 2.06 | 0.25 | 13.81 | 1.81 | 2.18 | 1.81 | 1185270 |
| 1727735700 | 1.81 | -0.03 | -1.63 | 1.83 | 1.83 | 1.68 | 630747 |
| 1727476500 | 1.84 | 0.2 | 12.20 | 1.71 | 2 | 1.61 | 897369 |
| 1727390100 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.66 | 1.6 | 223314 |
| 1727303700 | 1.66 | 0.25 | 17.73 | 1.52 | 1.7301 | 1.44 | 562851 |
| 1727217300 | 1.41 | -0.08 | -5.37 | 1.49 | 1.547 | 1.3899999 | 251278 |
| 1727130900 | 1.49 | 0.21 | 16.41 | 1.41 | 1.68 | 1.36 | 821703 |
| 1726871700 | 1.28 | -0.34 | -20.99 | 1.15 | 1.5499 | 1.15 | 492645 |
| 1726785300 | 1.62 | 0.17 | 11.72 | 1.54 | 1.65 | 1.48 | 517094 |
| 1726698900 | 1.45 | -0.28 | -16.18 | 1.75 | 2.0599 | 1.26 | 1504074 |
| 1726612500 | 1.73 | 0.11 | 6.79 | 1.67 | 1.88 | 1.6 | 582729 |
| 1726526100 | 1.62 | 0.18 | 12.50 | 1.48 | 1.73 | 1.3899999 | 528081 |
| 1726266900 | 1.44 | 0.15 | 11.63 | 1.26 | 1.5 | 1.26 | 112880 |
| 1726180500 | 1.29 | -0.02 | -1.53 | 1.28 | 1.3799999 | 1.26 | 82992 |
| 1726094100 | 1.31 | 0.09 | 7.38 | 1.2 | 1.32 | 1.18 | 97545 |
| 1726007700 | 1.22 | 0.04 | 3.39 | 1.19 | 1.25 | 1.15 | 81234 |
| 1725921300 | 1.18 | -0.09 | -7.09 | 1.27 | 1.27 | 1.16 | 96622 |
| 1725662100 | 1.27 | 0.12 | 10.43 | 1.16 | 1.3095 | 1.16 | 163625 |
| 1725575700 | 1.15 | -0.06 | -4.96 | 1.23 | 1.23 | 1.15 | 56554 |
| 1725489300 | 1.21 | -0.05 | -3.97 | 1.29 | 1.29 | 1.17 | 134363 |
| 1725402900 | 1.26 | -0.03 | -2.33 | 1.4 | 1.4 | 1.24 | 132387 |
| 1725057300 | 1.29 | -0.01 | -0.77 | 1.31 | 1.35 | 1.27 | 71709 |
| 1724970900 | 1.3 | -0.03 | -2.26 | 1.3799999 | 1.3799999 | 1.29 | 66480 |
| 1724884500 | 1.33 | -0.08 | -5.67 | 1.37 | 1.385 | 1.2 | 177831 |
| 1724798100 | 1.41 | -0.06 | -4.08 | 1.45 | 1.4899 | 1.35 | 138569 |
| 1724711700 | 1.47 | -0.09 | -5.77 | 1.59 | 1.62 | 1.45 | 176287 |
| 1724452500 | 1.56 | 0.03 | 1.96 | 1.53 | 1.58 | 1.5 | 64545 |
| 1724366100 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.45 | 68470 |
| 1724279700 | 1.5 | 0.07 | 4.90 | 1.45 | 1.5 | 1.41 | 75323 |
| 1724193300 | 1.43 | 0.06 | 4.38 | 1.4 | 1.45 | 1.4 | 60363 |
| 1724106900 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.44 | 1.33 | 122017 |
| 1723847700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.43 | 1.33 | 107358 |
| 1723761300 | 1.4 | 0.02 | 1.45 | 1.33 | 1.43 | 1.33 | 110723 |
| 1723674900 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.32 | 58237 |
| 1723588500 | 1.4 | 0.04 | 2.94 | 1.3799999 | 1.42 | 1.3484 | 75332 |
| 1723502100 | 1.36 | 0.09 | 7.09 | 1.34 | 1.3799999 | 1.2557 | 101355 |
| 1723242900 | 1.27 | 0.01 | 0.79 | 1.25 | 1.29 | 1.24 | 76481 |
| 1723156500 | 1.26 | -0.1 | -7.35 | 1.31 | 1.37 | 1.26 | 137368 |
| 1723070100 | 1.36 | -0.05 | -3.55 | 1.36 | 1.43 | 1.3505 | 192780 |
| 1722983700 | 1.41 | 0.04 | 2.92 | 1.34 | 1.45 | 1.31 | 177909 |
| 1722897300 | 1.37 | -0.12 | -8.05 | 1.46 | 1.46 | 1.24 | 221485 |
| 1722638100 | 1.49 | -0.13 | -8.02 | 1.62 | 1.62 | 1.4 | 300839 |
| 1722551700 | 1.62 | -0.04 | -2.41 | 1.69 | 1.74 | 1.6 | 95049 |
| 1722465300 | 1.66 | 0.09 | 5.73 | 1.58 | 1.68 | 1.53 | 118677 |
| 1722378900 | 1.57 | 0.04 | 2.61 | 1.66 | 1.69 | 1.51 | 123585 |
| 1722292500 | 1.53 | -0.13 | -7.83 | 1.66 | 1.74 | 1.53 | 207855 |
| 1722033300 | 1.66 | 0.04 | 2.47 | 1.71 | 1.75 | 1.62 | 108788 |
| 1721946900 | 1.62 | -0.11 | -6.36 | 1.72 | 1.755 | 1.62 | 108217 |
| 1721860500 | 1.73 | -0.09 | -4.95 | 1.78 | 1.84 | 1.7 | 62194 |
| 1721774100 | 1.82 | 0.08 | 4.60 | 1.75 | 1.84 | 1.67 | 157091 |
| 1721687700 | 1.74 | 0.01 | 0.58 | 1.76 | 1.83 | 1.68 | 232663 |
| 1721428500 | 1.73 | -0.06 | -3.35 | 1.78 | 1.793 | 1.6901 | 93963 |
| 1721342100 | 1.79 | -0.01 | -0.56 | 1.8 | 1.83 | 1.71 | 177162 |
| 1721255700 | 1.8 | -0.17 | -8.63 | 2 | 2 | 1.79 | 150249 |
| 1721169300 | 1.97 | 0.14 | 7.65 | 1.89 | 2.0729 | 1.76 | 426233 |
| 1721082900 | 1.83 | 0 | 0.00 | 1.82 | 1.83 | 1.695 | 213397 |
| 1720823700 | 1.83 | 0.09 | 5.17 | 1.79 | 1.9 | 1.7101 | 303822 |
| 1720737300 | 1.74 | 0.07 | 4.19 | 1.6399999 | 1.75 | 1.6213 | 196759 |
| 1720650900 | 1.67 | -0.01 | -0.60 | 1.61 | 1.75 | 1.6 | 202165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
