iPower Inc (IPW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.697 | -53.3282325937 | 1.307 | 1.46 | 0.6099 | 564561 | 1.0804375 | CS |
| 4 | -0.95 | -60.8974358974 | 1.56 | 1.62 | 0.6099 | 291214 | 1.27316791 | CS |
| 12 | -0.98 | -61.6352201258 | 1.59 | 2.36 | 0.6099 | 391987 | 1.58742086 | CS |
| 26 | -2.32 | -79.180887372 | 2.93 | 3.65 | 0.6099 | 402794 | 1.86657919 | CS |
| 52 | 0.0562 | 10.1480678945 | 0.5538 | 3.65 | 0.4 | 298396 | 1.89503879 | CS |
| 156 | -3.06 | -83.378746594 | 3.67 | 3.75 | 0.35 | 173796 | 1.95983004 | CS |
| 260 | -5.05 | -89.222614841 | 5.66 | 10.7299 | 0.35 | 217061 | 3.35596009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.61 | -0.11 | -15.28 | 0.73 | 0.78 | 0.5921 | 568498 |
| 1731713700 | 0.72 | -0.48 | -40.00 | 0.87 | 0.9213 | 0.7125 | 1153225 |
| 1731627300 | 1.2 | -0.13 | -9.77 | 1.3799999 | 1.3799999 | 1.18 | 424877 |
| 1731540900 | 1.33 | 0.05 | 3.91 | 1.23 | 1.36 | 1.23 | 309525 |
| 1731454500 | 1.28 | -0.12 | -8.57 | 1.3899999 | 1.3899999 | 1.25 | 277025 |
| 1731368100 | 1.4 | 0.08 | 6.06 | 1.3 | 1.46 | 1.22 | 716567 |
| 1731108900 | 1.32 | 0 | 0.00 | 1.44 | 1.44 | 1.3 | 164752 |
| 1731022500 | 1.32 | -0.08 | -5.71 | 1.4 | 1.4 | 1.28 | 288622 |
| 1730936100 | 1.4 | -0.01 | -0.71 | 1.42 | 1.4578 | 1.3799999 | 142451 |
| 1730849700 | 1.41 | -0.03 | -2.08 | 1.45 | 1.48 | 1.41 | 121930 |
| 1730763300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.4983 | 1.3899999 | 257011 |
| 1730500500 | 1.43 | 0.04 | 2.88 | 1.4 | 1.46 | 1.3877 | 207074 |
| 1730414100 | 1.3899999 | -0.11 | -7.33 | 1.5 | 1.5 | 1.3799999 | 232725 |
| 1730327700 | 1.5 | -0.01 | -0.66 | 1.53 | 1.53 | 1.4804 | 54247 |
| 1730241300 | 1.51 | -0.01 | -0.66 | 1.47 | 1.54 | 1.46 | 211610 |
| 1730154900 | 1.52 | 0.04 | 2.70 | 1.5 | 1.6194 | 1.5 | 348342 |
| 1729895700 | 1.48 | -0.02 | -1.33 | 1.47 | 1.54 | 1.4501 | 175217 |
| 1729809300 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.46 | 120264 |
| 1729722900 | 1.5 | -0.02 | -1.32 | 1.5 | 1.54 | 1.43 | 267898 |
| 1729636500 | 1.52 | -0.02 | -1.30 | 1.52 | 1.56 | 1.51 | 156250 |
| 1729550100 | 1.54 | -0.02 | -1.28 | 1.56 | 1.62 | 1.5 | 305843 |
| 1729290900 | 1.56 | -0.17 | -9.83 | 1.73 | 1.75 | 1.52 | 765221 |
| 1729204500 | 1.73 | -0.09 | -4.95 | 1.81 | 1.86 | 1.7 | 324991 |
| 1729118100 | 1.82 | -0.06 | -3.19 | 1.86 | 1.91 | 1.8 | 308003 |
| 1729031700 | 1.88 | -0.14 | -6.93 | 2 | 2 | 1.82 | 446458 |
| 1728945300 | 2.02 | 0.43 | 27.04 | 1.66 | 2.05 | 1.65 | 1468516 |
| 1728686100 | 1.59 | 0.07 | 4.61 | 1.56 | 1.6299999 | 1.53 | 299890 |
| 1728599700 | 1.52 | -0.09 | -5.59 | 1.62 | 1.62 | 1.48 | 280941 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
