Dark

IPW
iPower, Inc. Common Stock
stock NASDAQ

At Close

Jun 3, 2025 3:40:38 PM EDT

0.4700USD+2.419%(+0.0111)13,914

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 3, 2025 8:00:30 AM EDT

0.4400USD-4.119%(-0.0189)263

After-hours

May 30, 2025 4:07:30 PM EDT

0.4935USD0.000%(+0.4935)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	0.470000	0.470000	0.470000	0.470000	+2.419%	13,914	0.000%
2025-06-02	0.470000	0.470000	0.432010	0.458900	-2.362%	41,992	+2.419%
2025-05-30	0.499900	0.500000	0.459900	0.470000	+0.642%	25,934	0.000%
2025-05-29	0.480400	0.508400	0.430300	0.467000	+2.637%	58,641	+0.642%
2025-05-28	0.453000	0.491299	0.452000	0.455000	-2.129%	72,865	+3.297%
2025-05-27	0.490900	0.529900	0.450100	0.464900	-5.219%	53,037	+1.097%
2025-05-23	0.510000	0.530000	0.473000	0.490500	-4.609%	13,766	-4.179%
2025-05-22	0.480000	0.550000	0.446000	0.514200	+2.840%	54,906	-8.596%
2025-05-21	0.480000	0.528500	0.480000	0.500000	+0.361%	29,226	-6.000%
2025-05-20	0.525000	0.530000	0.480000	0.498200	-2.333%	48,642	-5.660%
2025-05-19	0.540000	0.548100	0.510000	0.510100	-5.572%	62,750	-7.861%
2025-05-16	0.600000	0.610551	0.500000	0.540200	-11.443%	89,856	-12.995%
2025-05-15	0.610000	0.650000	0.581200	0.610000	-1.613%	53,496	-22.951%
2025-05-14	0.598000	0.620000	0.570000	0.620000	+5.085%	77,483	-24.194%
2025-05-13	0.571000	0.610000	0.570000	0.590000	+3.509%	13,119	-20.339%
2025-05-12	0.540000	0.650000	0.530000	0.570000	+9.594%	97,161	-17.544%
2025-05-09	0.559000	0.572000	0.520000	0.520101	-8.320%	9,741	-9.633%
2025-05-08	0.589000	0.600000	0.560000	0.567300	-5.450%	10,557	-17.151%
2025-05-07	0.610000	0.610000	0.557900	0.600000	+3.986%	12,482	-21.667%
2025-05-06	0.570000	0.597900	0.560000	0.577000	-0.534%	22,525	-18.544%
2025-05-05	0.600000	0.600000	0.550000	0.580100	+3.515%	21,804	-18.979%
2025-05-02	0.550000	0.560400	0.535500	0.560400	+6.351%	28,115	-16.131%
2025-05-01	0.600000	0.600000	0.524100	0.526935	-6.239%	47,052	-10.805%
2025-04-30	0.609000	0.609000	0.561900	0.562000	-4.713%	12,317	-16.370%
2025-04-29	0.560500	0.609000	0.560010	0.589800	+3.383%	7,467	-20.312%
2025-04-28	0.580000	0.610000	0.560000	0.570500	-1.553%	35,203	-17.616%
2025-04-25	0.539000	0.609000	0.539000	0.579500	+4.189%	24,686	-18.896%
2025-04-24	0.550000	0.580100	0.500000	0.556200	-0.679%	68,035	-15.498%
2025-04-23	0.550000	0.568800	0.530000	0.560000	+2.733%	19,137	-16.071%
2025-04-22	0.564950	0.570000	0.544900	0.545100	-4.200%	11,029	-13.777%
2025-04-21	0.568000	0.595000	0.519100	0.569000	-1.557%	21,038	-17.399%
2025-04-17	0.581700	0.586600	0.540000	0.578000	-0.636%	23,369	-18.685%
2025-04-16	0.520000	0.658000	0.520000	0.581700	+9.755%	93,220	-19.202%
2025-04-15	0.580000	0.690000	0.520000	0.530000	-0.019%	327,383	-11.321%
2025-04-14	0.455100	0.580000	0.455100	0.530100	+12.548%	64,883	-11.337%
2025-04-11	0.490000	0.490000	0.462500	0.471000	-0.842%	5,475	-0.212%
2025-04-10	0.490000	0.490000	0.470000	0.475000	-1.021%	14,823	-1.053%
2025-04-09	0.475000	0.480000	0.434000	0.479900	+4.326%	70,258	-2.063%
2025-04-08	0.480000	0.480000	0.460000	0.460000	-3.158%	10,912	+2.174%
2025-04-07	0.490000	0.490000	0.460000	0.475000	+3.238%	17,737	-1.053%
2025-04-04	0.460000	0.483000	0.450000	0.460100	+0.022%	25,569	+2.152%
2025-04-03	0.471000	0.492335	0.456110	0.460000	-2.335%	97,554	+2.174%
2025-04-02	0.496000	0.550000	0.457000	0.471000	-5.800%	41,097	-0.212%
2025-04-01	0.500500	0.540000	0.490000	0.500000	0.000%	11,917	-6.000%
2025-03-31	0.510100	0.525000	0.432500	0.500000	-3.269%	53,726	-6.000%
2025-03-28	0.581000	0.581000	0.432500	0.516900	-10.879%	114,298	-9.073%
2025-03-27	0.600000	0.620000	0.560000	0.580000	-6.300%	20,098	-18.966%
2025-03-26	0.632300	0.650000	0.600000	0.619000	-1.118%	8,059	-24.071%
2025-03-25	0.587000	0.654400	0.583700	0.626000	+8.304%	73,554	-24.920%
2025-03-24	0.650000	0.660000	0.562200	0.578000	-9.688%	91,042	-18.685%
2025-03-21	0.551900	0.680000	0.550000	0.640000	+12.478%	450,467	-26.563%
2025-03-20	0.528000	0.595500	0.528000	0.569000	+6.995%	67,887	-17.399%
2025-03-19	0.553700	0.557500	0.530000	0.531800	+2.269%	13,751	-11.621%
2025-03-18	0.550000	0.571011	0.505000	0.520000	-4.797%	23,757	-9.615%
2025-03-17	0.505000	0.600000	0.500000	0.546200	+13.792%	156,256	-13.951%
2025-03-14	0.530000	0.540000	0.471900	0.480000	-6.067%	77,439	-2.083%
2025-03-13	0.550000	0.550000	0.511000	0.511000	-1.731%	15,209	-8.023%
2025-03-12	0.528900	0.549600	0.520000	0.520000	+4.000%	11,154	-9.615%
2025-03-11	0.501000	0.550000	0.500000	0.500000	-1.961%	10,493	-6.000%
2025-03-10	0.540000	0.540000	0.490000	0.510000	-3.810%	39,303	-7.843%
2025-03-07	0.554900	0.567100	0.412500	0.530201	-4.451%	93,106	-11.354%
2025-03-06	0.639000	0.639000	0.540000	0.554900	-7.517%	84,162	-15.300%
2025-03-05	0.610000	0.610000	0.570100	0.600000	+3.466%	16,910	-21.667%
2025-03-04	0.580000	0.599799	0.552000	0.579900	-2.209%	23,491	-18.952%
2025-03-03	0.595000	0.595907	0.541000	0.593000	-0.336%	106,400	-20.742%
2025-02-28	0.599000	0.599000	0.550100	0.595000	+7.692%	44,561	-21.008%
2025-02-27	0.626000	0.626000	0.550000	0.552500	-3.104%	16,454	-14.932%
2025-02-26	0.611000	0.622700	0.551500	0.570200	-6.525%	46,620	-17.573%
2025-02-25	0.631500	0.660000	0.572001	0.610000	-5.719%	44,821	-22.951%
2025-02-24	0.625000	0.649900	0.613400	0.647000	+7.475%	24,044	-27.357%
2025-02-21	0.652900	0.652900	0.600900	0.602000	-3.091%	55,925	-21.927%
2025-02-20	0.660000	0.700000	0.600000	0.621200	-5.030%	86,757	-24.340%
2025-02-19	0.710000	0.712200	0.654100	0.654100	-8.773%	50,803	-28.146%
2025-02-18	0.781500	0.781500	0.709300	0.717000	-5.670%	38,363	-34.449%
2025-02-14	0.720000	0.781500	0.720000	0.760100	+4.784%	58,390	-38.166%
2025-02-13	0.720000	0.736500	0.700060	0.725400	+3.614%	75,436	-35.208%
2025-02-12	0.710000	0.710000	0.700000	0.700100	-1.004%	21,390	-32.867%
2025-02-11	0.690000	0.711250	0.682200	0.707200	+2.493%	34,054	-33.541%
2025-02-10	0.655000	0.690000	0.655000	0.690000	+3.804%	24,946	-31.884%
2025-02-07	0.690000	0.690000	0.630001	0.664712	-6.352%	61,846	-29.293%
2025-02-06	0.747000	0.747900	0.690000	0.709800	-0.588%	49,616	-33.784%
2025-02-05	0.670000	0.714000	0.662900	0.714000	+4.569%	63,514	-34.174%
2025-02-04	0.686800	0.724000	0.680000	0.682800	-1.043%	25,870	-31.166%
2025-02-03	0.700000	0.716800	0.680000	0.690000	-3.752%	64,699	-31.884%
2025-01-31	0.749000	0.749000	0.700000	0.716900	+0.972%	41,716	-34.440%
2025-01-30	0.720000	0.728000	0.710000	0.710000	-2.473%	24,803	-33.803%
2025-01-29	0.720300	0.740000	0.710000	0.728000	-3.958%	67,466	-35.440%
2025-01-28	0.790000	0.790000	0.700200	0.758000	-2.307%	59,611	-37.995%
2025-01-27	0.810000	0.823000	0.760000	0.775900	-3.013%	67,020	-39.425%
2025-01-24	0.800000	0.830000	0.800000	0.800000	0.000%	15,693	-41.250%
2025-01-23	0.825000	0.848000	0.800000	0.800000	-2.439%	25,547	-41.250%
2025-01-22	0.820000	0.848000	0.820000	0.820000	-1.442%	17,386	-42.683%
2025-01-21	0.860000	0.870100	0.805400	0.832000	-1.070%	53,261	-43.510%
2025-01-17	0.850000	0.867900	0.830000	0.841000	-0.825%	60,182	-44.114%
2025-01-16	0.850000	0.867000	0.820000	0.848000	+1.801%	90,717	-44.575%
2025-01-15	0.850000	0.899900	0.791000	0.833000	-2.000%	170,014	-43.577%
2025-01-14	0.930000	1.020000	0.811200	0.850000	-10.799%	288,658	-44.706%
2025-01-13	0.880000	0.999900	0.852500	0.952900	+5.878%	185,218	-50.677%
2025-01-10	0.970000	0.970000	0.890001	0.900000	-7.312%	77,311	-47.778%
2025-01-08	0.889800	1.000000	0.840000	0.971000	+9.224%	264,047	-51.596%
2025-01-07	0.919000	0.920000	0.852776	0.889000	-0.112%	80,926	-47.132%
2025-01-06	0.900000	0.910000	0.860000	0.890000	+2.287%	70,653	-47.191%
2025-01-03	0.830000	0.900000	0.810000	0.870100	+2.485%	137,323	-45.983%
2025-01-02	0.860000	0.860000	0.800000	0.849000	+1.945%	139,734	-44.641%
2024-12-31	0.790100	0.860000	0.780100	0.832800	+4.230%	61,011	-43.564%
2024-12-30	0.800000	0.809600	0.762900	0.799000	-0.758%	92,478	-41.176%
2024-12-27	0.845000	0.845000	0.720500	0.805100	-4.280%	158,977	-41.622%
2024-12-26	0.850000	0.850200	0.817900	0.841100	+2.837%	56,697	-44.121%
2024-12-24	0.850000	0.850000	0.780000	0.817900	-1.458%	21,230	-42.536%
2024-12-23	0.860000	0.860000	0.830000	0.830000	-3.263%	32,520	-43.373%
2024-12-20	0.902800	0.915000	0.799000	0.858000	-0.221%	101,888	-45.221%
2024-12-19	0.800000	0.887400	0.800000	0.859900	+7.206%	44,526	-45.342%
2024-12-18	0.940000	0.940000	0.780000	0.802100	-14.516%	135,319	-41.404%
2024-12-17	0.934700	0.950000	0.930000	0.938300	+0.011%	59,634	-49.909%
2024-12-16	1.010000	1.010000	0.900000	0.938200	-7.109%	82,392	-49.904%
2024-12-13	0.980000	1.020000	0.883200	1.010000	+8.649%	214,846	-53.465%
2024-12-12	0.910000	0.960000	0.910000	0.929600	+2.031%	65,088	-49.441%
2024-12-11	1.040000	1.080000	0.850000	0.911100	-9.792%	282,545	-48.414%
2024-12-10	0.990000	1.100000	0.840000	1.010000	+8.230%	382,427	-53.465%
2024-12-09	0.788600	1.011800	0.747000	0.933200	+24.244%	369,229	-49.636%
2024-12-06	0.790000	0.800000	0.740300	0.751100	-5.486%	120,178	-37.425%
2024-12-05	0.811400	0.820000	0.780000	0.794700	-1.889%	80,983	-40.858%
2024-12-04	0.848300	0.850000	0.751000	0.810000	-3.341%	246,508	-41.975%
2024-12-03	0.802300	0.859900	0.781000	0.838000	+3.457%	237,639	-43.914%
2024-12-02	0.810000	0.879000	0.801000	0.810000	-1.220%	233,991	-41.975%
2024-11-29	0.820000	0.820200	0.798000	0.820000	+3.679%	178,602	-42.683%
2024-11-27	0.671800	0.818800	0.671201	0.790900	+17.834%	505,309	-40.574%
2024-11-26	0.690000	0.709700	0.650000	0.671200	-1.163%	173,686	-29.976%
2024-11-25	0.700000	0.701100	0.643100	0.679100	-3.055%	272,589	-30.791%
2024-11-22	0.710000	0.720000	0.680000	0.700500	+1.522%	168,664	-32.905%
2024-11-21	0.620000	0.730000	0.610000	0.690000	+9.524%	345,101	-31.884%
2024-11-20	0.700000	0.722000	0.551900	0.630000	-8.696%	660,085	-25.397%
2024-11-19	0.610100	0.718200	0.610100	0.690000	+13.115%	291,342	-31.884%
2024-11-18	0.730000	0.780000	0.592100	0.610000	-15.278%	568,844	-22.951%
2024-11-15	0.870000	0.921300	0.712500	0.720000	-40.000%	1,154,180	-34.722%
2024-11-14	1.380000	1.380000	1.180000	1.200000	-9.774%	431,947	-60.833%
2024-11-13	1.230000	1.360000	1.230000	1.330000	+3.906%	309,535	-64.662%
2024-11-12	1.390000	1.390000	1.250000	1.280000	-8.571%	277,030	-63.281%
2024-11-11	1.300000	1.460000	1.220000	1.400000	+6.061%	716,990	-66.429%
2024-11-08	1.440000	1.440000	1.300000	1.320000	0.000%	164,827	-64.394%
2024-11-07	1.400000	1.400000	1.280000	1.320000	-5.714%	288,622	-64.394%
2024-11-06	1.420000	1.462700	1.380000	1.400000	-0.709%	144,650	-66.429%
2024-11-05	1.450000	1.480000	1.410000	1.410000	-2.083%	122,380	-66.667%
2024-11-04	1.430000	1.498300	1.390000	1.440000	+0.699%	257,011	-67.361%
2024-11-01	1.400000	1.460000	1.387700	1.430000	+2.878%	207,104	-67.133%
2024-10-31	1.500000	1.500000	1.380000	1.390000	-7.333%	232,906	-66.187%
2024-10-30	1.530000	1.530000	1.480400	1.500000	-0.662%	57,247	-68.667%
2024-10-29	1.470000	1.540000	1.460000	1.510000	-0.658%	211,612	-68.874%
2024-10-28	1.500000	1.619400	1.500000	1.520000	+2.703%	348,370	-69.079%
2024-10-25	1.470000	1.540000	1.450100	1.480000	-1.333%	175,227	-68.243%
2024-10-24	1.520000	1.520000	1.460000	1.500000	0.000%	120,276	-68.667%
2024-10-23	1.500000	1.540000	1.430000	1.500000	-1.316%	268,006	-68.667%
2024-10-22	1.520000	1.560000	1.510000	1.520000	-1.299%	156,250	-69.079%
2024-10-21	1.560000	1.620000	1.500000	1.540000	-1.282%	305,849	-69.481%
2024-10-18	1.730000	1.750000	1.520000	1.560000	-9.827%	765,605	-69.872%
2024-10-17	1.810000	1.860000	1.700000	1.730000	-4.945%	325,003	-72.832%
2024-10-16	1.830000	1.910000	1.800000	1.820000	-3.191%	308,003	-74.176%
2024-10-15	2.000000	2.000000	1.820000	1.880000	-6.931%	447,059	-75.000%
2024-10-14	1.660000	2.050000	1.650000	2.020000	+27.044%	1,472,623	-76.733%
2024-10-11	1.560000	1.630000	1.530000	1.590000	+4.605%	300,291	-70.440%
2024-10-10	1.620000	1.620000	1.480000	1.520000	-5.590%	282,046	-69.079%
2024-10-09	1.650000	1.650000	1.550000	1.610000	-1.829%	439,972	-70.807%
2024-10-08	1.640000	1.690000	1.560000	1.640000	+0.306%	350,204	-71.341%
2024-10-07	1.800000	1.800000	1.630000	1.635000	-2.679%	609,700	-71.254%
2024-10-04	2.080000	2.170000	1.650000	1.680000	-19.231%	1,325,269	-72.024%
2024-10-03	2.120000	2.290000	2.020200	2.080000	-3.256%	533,911	-77.404%
2024-10-02	1.990000	2.360000	1.980000	2.150000	+4.369%	982,691	-78.140%
2024-10-01	1.810000	2.180000	1.810000	2.060000	+13.812%	1,185,722	-77.184%
2024-09-30	1.830000	1.830000	1.680000	1.810000	-1.630%	630,747	-74.033%
2024-09-27	1.710000	2.000000	1.610000	1.840000	+12.195%	898,131	-74.457%
2024-09-26	1.630000	1.660000	1.600000	1.640000	-1.205%	223,392	-71.341%
2024-09-25	1.520000	1.730100	1.440000	1.660000	+17.730%	566,088	-71.687%
2024-09-24	1.490000	1.547000	1.390000	1.410000	-5.369%	252,286	-66.667%
2024-09-23	1.410000	1.680000	1.360000	1.490000	+16.406%	821,959	-68.456%
2024-09-20	1.150000	1.549900	1.150000	1.280000	-20.988%	492,937	-63.281%
2024-09-19	1.540000	1.650000	1.480000	1.620000	+11.724%	527,707	-70.988%
2024-09-18	1.750000	2.059900	1.260000	1.450000	-16.185%	1,505,203	-67.586%
2024-09-17	1.670000	1.880000	1.600000	1.730000	+6.790%	583,759	-72.832%
2024-09-16	1.480000	1.730000	1.390000	1.620000	+12.500%	530,609	-70.988%
2024-09-13	1.260000	1.500000	1.260000	1.440000	+11.628%	113,465	-67.361%
2024-09-12	1.280000	1.380000	1.260000	1.290000	-1.527%	82,992	-63.566%
2024-09-11	1.200000	1.320000	1.180000	1.310000	+7.377%	98,746	-64.122%
2024-09-10	1.190000	1.250000	1.150000	1.220000	+3.390%	81,234	-61.475%
2024-09-09	1.270000	1.270000	1.160000	1.180000	-7.087%	96,624	-60.169%
2024-09-06	1.160000	1.309500	1.160000	1.270000	+10.435%	163,852	-62.992%
2024-09-05	1.230000	1.230000	1.150000	1.150000	-4.959%	56,561	-59.130%
2024-09-04	1.290000	1.290000	1.170000	1.210000	-3.968%	134,363	-61.157%
2024-09-03	1.400000	1.400000	1.240000	1.260000	-2.326%	132,387	-62.698%
2024-08-30	1.310000	1.350000	1.270000	1.290000	-0.769%	71,709	-63.566%
2024-08-29	1.380000	1.380000	1.290000	1.300000	-2.256%	66,485	-63.846%
2024-08-28	1.370000	1.385000	1.200000	1.330000	-5.674%	177,831	-64.662%
2024-08-27	1.450000	1.489900	1.350000	1.410000	-4.082%	138,569	-66.667%
2024-08-26	1.590000	1.620000	1.450000	1.470000	-5.769%	176,312	-68.027%
2024-08-23	1.530000	1.580000	1.500000	1.560000	+1.961%	64,679	-69.872%
2024-08-22	1.500000	1.530000	1.450000	1.530000	+2.000%	68,475	-69.281%
2024-08-21	1.450000	1.500000	1.410000	1.500000	+4.895%	75,344	-68.667%
2024-08-20	1.400000	1.450000	1.400000	1.430000	+4.380%	60,372	-67.133%
2024-08-19	1.390000	1.440000	1.330000	1.370000	-1.439%	122,029	-65.693%
2024-08-16	1.390000	1.430000	1.330000	1.390000	+0.725%	107,358	-66.187%
2024-08-15	1.330000	1.430000	1.330000	1.380000	0.000%	110,723	-65.942%
2024-08-14	1.400000	1.420000	1.320000	1.380000	-1.429%	58,237	-65.942%
2024-08-13	1.380000	1.420000	1.348400	1.400000	+2.941%	75,347	-66.429%
2024-08-12	1.340000	1.380000	1.255700	1.360000	+7.937%	101,361	-65.441%
2024-08-09	1.250000	1.290000	1.240000	1.260000	0.000%	76,601	-62.698%
2024-08-08	1.310000	1.365000	1.260000	1.260000	-7.353%	137,371	-62.698%
2024-08-07	1.360000	1.430000	1.350500	1.360000	-3.546%	192,780	-65.441%
2024-08-06	1.340000	1.450000	1.310000	1.410000	+2.920%	177,909	-66.667%
2024-08-05	1.460000	1.460000	1.240000	1.370000	-8.054%	221,485	-65.693%
2024-08-02	1.620000	1.620000	1.400000	1.490000	-8.025%	300,939	-68.456%
2024-08-01	1.690000	1.740000	1.600000	1.620000	-2.410%	95,249	-70.988%
2024-07-31	1.580000	1.680000	1.530000	1.660000	+5.732%	119,198	-71.687%
2024-07-30	1.660000	1.690000	1.510000	1.570000	+2.614%	124,196	-70.064%
2024-07-29	1.660000	1.715000	1.530000	1.530000	-7.831%	207,855	-69.281%
2024-07-26	1.710000	1.750000	1.620000	1.660000	+2.469%	109,788	-71.687%
2024-07-25	1.720000	1.755000	1.620000	1.620000	-6.358%	108,247	-70.988%
2024-07-24	1.780000	1.840000	1.700000	1.730000	-4.945%	62,244	-72.832%
2024-07-23	1.750000	1.840000	1.670000	1.820000	+4.598%	157,101	-74.176%
2024-07-22	1.760000	1.830000	1.680000	1.740000	+0.578%	232,663	-72.989%
2024-07-19	1.780000	1.793000	1.690100	1.730000	-3.352%	93,963	-72.832%
2024-07-18	1.800000	1.830000	1.710000	1.790000	-0.556%	177,162	-73.743%
2024-07-17	2.000000	2.000000	1.790000	1.800000	-8.629%	150,288	-73.889%
2024-07-16	1.890000	2.072900	1.760000	1.970000	+7.650%	426,258	-76.142%
2024-07-15	1.820000	1.830000	1.695000	1.830000	0.000%	213,477	-74.317%
2024-07-12	1.790000	1.900000	1.710100	1.830000	+5.172%	304,924	-74.317%
2024-07-11	1.640000	1.750000	1.621300	1.740000	+4.192%	196,862	-72.989%
2024-07-10	1.610000	1.750000	1.600000	1.670000	-0.595%	202,165	-71.856%
2024-07-09	1.740000	1.780000	1.640000	1.680000	-4.545%	217,483	-72.024%
2024-07-08	1.760000	1.812700	1.680000	1.760000	-2.762%	224,652	-73.295%
2024-07-05	1.820000	1.880000	1.730000	1.810000	-1.630%	125,381	-74.033%
2024-07-03	1.750000	1.890000	1.740000	1.840000	+3.955%	129,571	-74.457%
2024-07-02	1.940000	1.942600	1.700000	1.770000	-7.087%	255,015	-73.446%
2024-07-01	2.060000	2.090000	1.860000	1.905000	-8.413%	338,764	-75.328%
2024-06-28	1.900000	2.090000	1.860000	2.080000	+11.828%	222,002	-77.404%
2024-06-27	1.740000	1.900000	1.710100	1.860000	+8.772%	171,617	-74.731%
2024-06-26	1.800000	1.820000	1.670000	1.710000	-1.724%	204,214	-72.515%
2024-06-25	1.930000	2.010000	1.710000	1.740000	-6.452%	460,845	-72.989%
2024-06-24	1.760000	2.000000	1.650000	1.860000	+1.639%	357,781	-74.731%
2024-06-21	1.830000	1.872300	1.732000	1.830000	-1.081%	286,167	-74.317%
2024-06-20	2.010000	2.138300	1.750000	1.850000	-7.500%	503,099	-74.595%
2024-06-18	2.210000	2.440000	1.920000	2.000000	-4.306%	927,690	-76.500%
2024-06-17	2.490000	2.600000	1.850000	2.090000	-36.667%	1,498,588	-77.512%
2024-06-14	3.260000	3.650000	2.802500	3.300000	+7.143%	1,146,288	-85.758%
2024-06-13	2.620000	3.430000	2.570500	3.080000	+22.222%	1,384,106	-84.740%
2024-06-12	2.550000	3.099000	2.470000	2.520000	-4.545%	706,233	-81.349%
2024-06-11	2.580000	2.700000	2.410000	2.640000	+1.538%	243,034	-82.197%
2024-06-10	2.490000	2.750000	2.460000	2.600000	+6.122%	615,866	-81.923%
2024-06-07	2.150000	2.470000	2.110000	2.450000	+15.023%	556,822	-80.816%
2024-06-06	2.380000	2.465000	2.094600	2.130000	-10.504%	1,147,571	-77.934%
2024-06-05	2.530000	2.649600	2.350000	2.380000	-6.667%	225,373	-80.252%
2024-06-04	2.750000	2.880000	2.500000	2.550000	-8.602%	404,786	-81.569%
2024-06-03	2.330000	2.980000	2.310000	2.790000	+19.742%	1,239,351	-83.154%
2024-05-31	2.400000	2.500000	2.250000	2.330000	-2.101%	411,076	-79.828%
2024-05-30	2.190000	2.580000	2.190000	2.380000	+2.586%	544,991	-80.252%
2024-05-29	2.040000	2.400000	1.886600	2.320000	+11.005%	659,111	-79.741%
2024-05-28	2.330000	2.670000	2.050000	2.090000	+2.956%	1,779,536	-77.512%
2024-05-24	1.600000	2.060000	1.574600	2.030000	+36.242%	1,406,599	-76.847%
2024-05-23	1.300000	1.750000	1.300000	1.490000	+6.429%	613,164	-68.456%
2024-05-22	1.580000	1.580000	1.350100	1.400000	-11.392%	486,208	-66.429%
2024-05-21	1.960000	2.016700	1.260000	1.580000	-22.927%	1,624,256	-70.253%
2024-05-20	2.930000	2.980000	2.020000	2.050000	-29.066%	2,171,221	-77.073%
2024-05-17	1.550000	3.480000	1.520000	2.890000	+97.945%	11,054,482	-83.737%
2024-05-16	1.270000	1.570000	1.150000	1.460000	+15.873%	1,643,529	-67.808%
2024-05-15	1.070000	1.590000	1.070000	1.260000	+42.588%	8,975,089	-62.698%
2024-05-14	0.720000	0.910000	0.700000	0.883667	+26.238%	292,151	-46.813%
2024-05-13	0.646700	0.734700	0.646700	0.700001	+6.302%	34,823	-32.857%
2024-05-10	0.617400	0.670000	0.617400	0.658501	+8.039%	25,045	-28.626%
2024-05-09	0.589900	0.645000	0.580000	0.609501	+3.745%	12,835	-22.888%
2024-05-08	0.537000	0.590000	0.537000	0.587501	+9.404%	22,381	-20.000%
2024-05-07	0.508000	0.548500	0.508000	0.537000	+3.269%	23,635	-12.477%
2024-05-06	0.550000	0.563250	0.520000	0.520000	-1.887%	12,199	-9.615%
2024-05-03	0.510000	0.567000	0.510000	0.530000	+0.952%	7,569	-11.321%
2024-05-02	0.570000	0.570000	0.520000	0.525000	-7.895%	2,777	-10.476%
2024-05-01	0.560000	0.570000	0.520000	0.570000	+6.086%	5,560	-17.544%
2024-04-30	0.465000	0.580000	0.465000	0.537300	+15.524%	49,429	-12.526%
2024-04-29	0.460000	0.489900	0.460000	0.465100	+1.661%	18,404	+1.054%
2024-04-26	0.460000	0.460000	0.440000	0.457500	-0.543%	44,778	+2.732%
2024-04-25	0.452000	0.470000	0.452000	0.460000	-1.814%	7,620	+2.174%
2024-04-24	0.474300	0.500000	0.416100	0.468500	+3.696%	57,896	+0.320%
2024-04-23	0.450000	0.490000	0.419201	0.451800	+2.682%	29,861	+4.028%
2024-04-22	0.417000	0.449500	0.400000	0.440000	+10.000%	28,201	+6.818%
2024-04-19	0.400500	0.417000	0.400000	0.400000	-0.125%	29,141	+17.500%
2024-04-18	0.424000	0.450000	0.400000	0.400500	-11.000%	48,536	+17.353%
2024-04-17	0.499000	0.499000	0.420000	0.450000	-10.000%	52,376	+4.444%
2024-04-16	0.480000	0.500000	0.451000	0.500000	+5.910%	16,820	-6.000%
2024-04-15	0.473600	0.493500	0.440000	0.472100	+0.276%	3,121	-0.445%
2024-04-12	0.479600	0.479600	0.470000	0.470800	-0.612%	5,501	-0.170%
2024-04-11	0.503000	0.509900	0.440000	0.473700	-4.303%	15,620	-0.781%
2024-04-10	0.477000	0.510000	0.460000	0.495001	+2.970%	5,931	-5.051%
2024-04-09	0.517000	0.517000	0.480000	0.480725	-5.722%	5,459	-2.231%
2024-04-08	0.500000	0.548100	0.460100	0.509900	+15.886%	18,290	-7.825%
2024-04-05	0.471000	0.499000	0.440000	0.440000	-10.204%	25,091	+6.818%
2024-04-04	0.503800	0.503800	0.470000	0.490000	+2.083%	10,924	-4.082%
2024-04-03	0.490000	0.533000	0.450000	0.480000	-7.336%	74,477	-2.083%
2024-04-02	0.531000	0.531000	0.490000	0.518000	-0.193%	25,574	-9.266%
2024-04-01	0.542500	0.542500	0.519000	0.519000	-2.112%	4,571	-9.441%
2024-03-28	0.531000	0.575000	0.530000	0.530200	-6.982%	6,148	-11.354%
2024-03-27	0.570000	0.570100	0.525000	0.570000	-0.870%	7,475	-17.544%
2024-03-26	0.550000	0.583200	0.519001	0.575000	+11.004%	3,585	-18.261%
2024-03-25	0.510000	0.552200	0.500000	0.518000	+1.708%	22,369	-9.266%
2024-03-22	0.500000	0.513100	0.500000	0.509300	-0.137%	14,832	-7.716%
2024-03-21	0.540000	0.550000	0.500000	0.510000	-8.929%	44,103	-7.843%
2024-03-20	0.600000	0.600000	0.500001	0.560000	+0.358%	5,618	-16.071%
2024-03-19	0.601000	0.633000	0.500000	0.558000	-10.015%	32,273	-15.771%
2024-03-18	0.635000	0.646000	0.616000	0.620100	-0.145%	9,243	-24.206%
2024-03-15	0.646000	0.646000	0.616000	0.621000	-4.930%	6,477	-24.316%
2024-03-14	0.640000	0.653200	0.616000	0.653200	-2.069%	16,893	-28.047%
2024-03-13	0.695150	0.704990	0.660000	0.667000	+1.015%	11,071	-29.535%
2024-03-12	0.692600	0.695000	0.657500	0.660300	-4.581%	11,862	-28.820%
2024-03-11	0.740000	0.740000	0.691000	0.692000	+1.615%	10,404	-32.081%
2024-03-08	0.700000	0.714000	0.680000	0.681000	-2.714%	3,850	-30.984%
2024-03-07	0.645000	0.760000	0.645000	0.700000	+8.527%	23,580	-32.857%
2024-03-06	0.750000	0.750000	0.645000	0.645000	-7.461%	31,186	-27.132%
2024-03-05	0.675000	0.734300	0.675000	0.697000	+0.187%	30,718	-32.568%
2024-03-04	0.735000	0.735000	0.671000	0.695700	-3.375%	3,414	-32.442%
2024-03-01	0.733010	0.779000	0.720000	0.720000	-2.926%	3,673	-34.722%
2024-02-29	0.730000	0.800000	0.730000	0.741700	-1.107%	3,805	-36.632%
2024-02-28	0.678000	0.790000	0.678000	0.750000	+10.734%	20,519	-37.333%
2024-02-27	0.655000	0.682000	0.646000	0.677300	+5.008%	6,566	-30.607%
2024-02-26	0.700900	0.725000	0.645000	0.645000	-8.537%	13,892	-27.132%
2024-02-23	0.745000	0.745000	0.705200	0.705200	-4.703%	3,950	-33.352%
2024-02-22	0.800000	0.825000	0.739000	0.740000	-0.068%	33,643	-36.486%
2024-02-21	0.740000	0.771700	0.735000	0.740500	+7.319%	19,465	-36.529%
2024-02-20	0.776800	0.800000	0.690000	0.690000	-1.709%	71,743	-31.884%
2024-02-16	0.660000	0.750000	0.660000	0.702000	+6.364%	17,990	-33.048%
2024-02-15	0.739900	0.739900	0.660000	0.660000	-10.811%	29,469	-28.788%
2024-02-14	0.619500	0.750000	0.590000	0.740000	+25.424%	55,222	-36.486%
2024-02-13	0.591000	0.600000	0.590000	0.590000	0.000%	3,252	-20.339%
2024-02-12	0.594700	0.617000	0.590000	0.590000	+0.170%	16,289	-20.339%
2024-02-09	0.590000	0.590000	0.550000	0.589000	+5.179%	8,675	-20.204%
2024-02-08	0.520000	0.565000	0.520000	0.560000	+1.818%	10,153	-16.071%
2024-02-07	0.600000	0.600000	0.530000	0.550000	-3.169%	13,773	-14.545%
2024-02-06	0.558000	0.590000	0.535101	0.568000	+5.380%	8,017	-17.254%
2024-02-05	0.540000	0.540000	0.530000	0.539000	0.000%	6,641	-12.801%
2024-02-02	0.518800	0.539990	0.518800	0.539000	+1.641%	12,340	-12.801%
2024-02-01	0.545900	0.556541	0.530000	0.530300	-6.719%	7,440	-11.371%
2024-01-31	0.590000	0.590000	0.540000	0.568500	+5.866%	8,257	-17.326%
2024-01-30	0.510000	0.590000	0.510000	0.537000	+9.592%	7,378	-12.477%
2024-01-29	0.520000	0.520100	0.489200	0.490000	-6.596%	4,134	-4.082%
2024-01-26	0.528000	0.528000	0.460000	0.524600	-4.618%	22,413	-10.408%
2024-01-25	0.510300	0.550000	0.510200	0.550000	0.000%	2,025	-14.545%
2024-01-24	0.570000	0.570000	0.500000	0.550000	+1.664%	10,237	-14.545%
2024-01-23	0.514300	0.560000	0.514300	0.541000	+2.075%	4,881	-13.124%
2024-01-22	0.520000	0.541000	0.510000	0.530000	0.000%	10,271	-11.321%
2024-01-19	0.538800	0.550000	0.530000	0.530000	-4.505%	5,831	-11.321%
2024-01-18	0.530000	0.580000	0.530000	0.555000	-5.242%	6,729	-15.315%
2024-01-17	0.593700	0.620000	0.550000	0.585700	-5.471%	4,781	-19.754%
2024-01-16	0.632600	0.632600	0.590000	0.619600	-3.036%	6,093	-24.145%
2024-01-12	0.610000	0.640000	0.590000	0.639000	+4.754%	16,605	-26.448%
2024-01-11	0.669900	0.669900	0.600000	0.610000	-7.154%	7,148	-22.951%
2024-01-10	0.642700	0.660000	0.600000	0.657000	+5.457%	29,542	-28.463%
2024-01-09	0.570000	0.670000	0.570000	0.623000	-3.411%	30,260	-24.559%
2024-01-08	0.481700	0.668000	0.467800	0.645000	+37.879%	210,792	-27.132%
2024-01-05	0.465800	0.500000	0.465800	0.467800	+0.754%	1,756	+0.470%
2024-01-04	0.470000	0.470000	0.451600	0.464300	+0.389%	2,793	+1.228%
2024-01-03	0.472200	0.472200	0.430000	0.462500	-1.617%	8,195	+1.622%
2024-01-02	0.450000	0.474500	0.450000	0.470100	+4.467%	5,298	-0.021%
2023-12-29	0.490000	0.490000	0.450000	0.450000	0.000%	8,700	+4.444%
2023-12-28	0.472600	0.499500	0.450000	0.450000	-0.022%	94,149	+4.444%
2023-12-27	0.490000	0.500000	0.450000	0.450100	-9.980%	16,901	+4.421%
2023-12-26	0.500000	0.510000	0.499000	0.500000	0.000%	16,363	-6.000%
2023-12-22	0.450300	0.504000	0.450300	0.500000	-1.555%	8,715	-6.000%
2023-12-21	0.510000	0.515001	0.463440	0.507900	-0.020%	4,340	-7.462%
2023-12-20	0.520000	0.520000	0.490000	0.508000	+1.014%	8,765	-7.480%
2023-12-19	0.510000	0.510000	0.500000	0.502900	+0.179%	2,886	-6.542%
2023-12-18	0.540000	0.540000	0.493000	0.502000	+0.400%	17,401	-6.375%
2023-12-15	0.542900	0.542900	0.470000	0.500000	-3.307%	5,140	-6.000%
2023-12-14	0.450000	0.530000	0.450000	0.517100	-0.558%	10,457	-9.108%
2023-12-13	0.510000	0.520000	0.490300	0.520000	+4.000%	8,869	-9.615%
2023-12-12	0.504400	0.510100	0.500000	0.500000	-3.846%	10,225	-6.000%
2023-12-11	0.550000	0.566700	0.500000	0.520000	-5.472%	18,177	-9.615%

.dark-mode .fVVzVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVVzVG{ color: #333333; background-color: white; border: 2px solid #333333; }IPWiPower, Inc. Common Stockstock NASDAQ

IPW
iPower, Inc. Common Stock
stock NASDAQ