Stocknear Logo Stocknear
/
Popular
Login

iPower Inc.

0.58
-0.02 (-2.52%)
At close: Mar 03, 2025, 11:18 AM

IPW Stock Price History

Date Open High Low Close Change % Change Volume
Feb 28, 2025 0.60 0.60 0.55 0.60 0.05 9.09% 44,559
Feb 27, 2025 0.63 0.63 0.55 0.55 -0.02 -3.51% 16,454
Feb 26, 2025 0.61 0.62 0.55 0.57 -0.04 -6.56% 46,620
Feb 25, 2025 0.63 0.66 0.57 0.61 -0.04 -6.15% 45,666
Feb 24, 2025 0.62 0.65 0.61 0.65 0.05 8.33% 24,163
Feb 21, 2025 0.65 0.65 0.60 0.60 -0.02 -3.23% 55,925
Feb 20, 2025 0.66 0.70 0.60 0.62 -0.03 -4.62% 86,959
Feb 19, 2025 0.71 0.71 0.65 0.65 -0.07 -9.72% 50,803
Feb 18, 2025 0.78 0.78 0.71 0.72 -0.04 -5.26% 38,400
Feb 14, 2025 0.72 0.78 0.72 0.76 0.03 4.11% 58,390
Feb 13, 2025 0.72 0.74 0.70 0.73 0.03 4.29% 75,436
Feb 12, 2025 0.71 0.71 0.70 0.70 -0.01 -1.41% 21,400
Feb 11, 2025 0.69 0.71 0.68 0.71 0.02 2.90% 34,054
Feb 10, 2025 0.66 0.69 0.66 0.69 0.03 4.55% 24,946
Feb 7, 2025 0.69 0.69 0.63 0.66 -0.05 -7.04% 61,846
Feb 6, 2025 0.75 0.75 0.69 0.71 0.00 0.00% 49,616
Feb 5, 2025 0.67 0.71 0.66 0.71 0.03 4.41% 63,514
Feb 4, 2025 0.69 0.72 0.68 0.68 -0.01 -1.45% 25,900
Feb 3, 2025 0.70 0.72 0.68 0.69 -0.03 -4.17% 64,700
Jan 31, 2025 0.75 0.75 0.70 0.72 0.01 1.41% 41,716
Jan 30, 2025 0.72 0.73 0.71 0.71 -0.02 -2.74% 24,803
Jan 29, 2025 0.72 0.74 0.71 0.73 -0.03 -3.95% 67,466
Jan 28, 2025 0.79 0.79 0.70 0.76 -0.02 -2.56% 59,611
Jan 27, 2025 0.81 0.82 0.76 0.78 -0.02 -2.50% 67,020
Jan 24, 2025 0.80 0.83 0.80 0.80 0.00 0.00% 15,700
Jan 23, 2025 0.82 0.85 0.80 0.80 -0.02 -2.44% 25,547
Jan 22, 2025 0.82 0.85 0.82 0.82 -0.01 -1.20% 17,400
Jan 21, 2025 0.86 0.87 0.81 0.83 -0.01 -1.19% 53,300
Jan 17, 2025 0.85 0.87 0.83 0.84 -0.01 -1.18% 60,200
Jan 16, 2025 0.85 0.87 0.82 0.85 0.02 2.41% 90,717
Jan 15, 2025 0.85 0.90 0.79 0.83 -0.02 -2.35% 170,014
Jan 14, 2025 0.93 1.02 0.81 0.85 -0.10 -10.53% 288,700
Jan 13, 2025 0.88 1.00 0.85 0.95 0.05 5.56% 185,218
Jan 10, 2025 0.97 0.97 0.89 0.90 -0.07 -7.22% 77,311
Jan 8, 2025 0.89 1.00 0.84 0.97 0.08 8.99% 264,047
Jan 7, 2025 0.92 0.92 0.85 0.89 0.00 0.00% 80,926
Jan 6, 2025 0.90 0.91 0.86 0.89 0.02 2.30% 70,653
Jan 3, 2025 0.83 0.90 0.81 0.87 0.02 2.35% 137,323
Jan 2, 2025 0.86 0.86 0.80 0.85 0.02 2.41% 139,734
Dec 31, 2024 0.79 0.86 0.78 0.83 0.03 3.75% 61,011
Dec 30, 2024 0.80 0.81 0.76 0.80 -0.01 -1.23% 92,500
Dec 27, 2024 0.84 0.84 0.72 0.81 -0.03 -3.57% 159,000
Dec 26, 2024 0.85 0.85 0.82 0.84 0.02 2.44% 56,697
Dec 24, 2024 0.85 0.85 0.78 0.82 -0.01 -1.20% 21,230
Dec 23, 2024 0.86 0.86 0.83 0.83 -0.03 -3.49% 32,520
Dec 20, 2024 0.90 0.92 0.80 0.86 0.00 0.00% 101,888
Dec 19, 2024 0.80 0.89 0.80 0.86 0.06 7.50% 44,526
Dec 18, 2024 0.94 0.94 0.78 0.80 -0.14 -14.89% 135,319
Dec 17, 2024 0.93 0.95 0.93 0.94 0.00 0.00% 59,634
Dec 16, 2024 1.01 1.01 0.90 0.94 -0.07 -6.93% 82,400

Create Price Alert on IPW

Your price alert will notify you when the stock price is above 0.58.

Add to Watchlist