Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ipower Inc (IPW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.5409 0.5409 0.5151 0.52 2,916
18th Sep 2025 (Thu) 0.57 0.5734 0.54 0.55 18,655
17th Sep 2025 (Wed) 0.5874 0.6298 0.55 0.58 39,299
16th Sep 2025 (Tue) 0.579 0.6099 0.5685 0.5937 351,329
15th Sep 2025 (Mon) 0.5347 0.6249 0.52 0.585 21,051
12th Sep 2025 (Fri) 0.5176 0.5176 0.5016 0.5099 1,347
11th Sep 2025 (Thu) 0.521 0.521 0.4881 0.5015 11,435
10th Sep 2025 (Wed) 0.5213 0.5213 0.5142 0.533 1,766
9th Sep 2025 (Tue) 0.525 0.5273 0.5201 0.5374 5,189
8th Sep 2025 (Mon) 0.545 0.545 0.521 0.5356 15,299
5th Sep 2025 (Fri) 0.5216 0.5325 0.5206 0.5295 1,142
4th Sep 2025 (Thu) 0.5039 0.5039 0.5039 0.528 100
3rd Sep 2025 (Wed) 0.5266 0.5266 0.491 0.52 1,210
2nd Sep 2025 (Tue) 0.472 0.4911 0.471 0.5071 3,953
1st Sep 2025 (Mon) 0.5048 0.5054 0.4602 0.494 28,795
29th Aug 2025 (Fri) 0.5048 0.5054 0.4602 0.494 28,795
28th Aug 2025 (Thu) 0.5657 0.5706 0.4721 0.4918 108,025
27th Aug 2025 (Wed) 0.62 0.6202 0.5702 0.5711 9,437
26th Aug 2025 (Tue) 0.60 0.6288 0.5902 0.6178 4,770
25th Aug 2025 (Mon) 0.5675 0.585 0.5598 0.58 5,612
22nd Aug 2025 (Fri) 0.53 0.558 0.5284 0.539 1,031
21st Aug 2025 (Thu) 0.49 0.50 0.4865 0.508 3,560
20th Aug 2025 (Wed) 0.503 0.503 0.4444 0.49 3,255
19th Aug 2025 (Tue) 0.57 0.583 0.4795 0.51 131,541
18th Aug 2025 (Mon) 0.57 0.57 0.56 0.577 1,287
15th Aug 2025 (Fri) 0.595 0.595 0.5679 0.5679 319
14th Aug 2025 (Thu) 0.595 0.595 0.57 0.5825 3,214
13th Aug 2025 (Wed) 0.58 0.5862 0.559 0.5836 4,635
12th Aug 2025 (Tue) 0.58 0.58 0.5503 0.5792 1,950
11th Aug 2025 (Mon) 0.59 0.59 0.58 0.581 1,001
8th Aug 2025 (Fri) 0.602 0.61 0.5803 0.59 8,701
7th Aug 2025 (Thu) 0.6006 0.625 0.6006 0.61 871
6th Aug 2025 (Wed) 0.629 0.6389 0.601 0.6389 1,236
5th Aug 2025 (Tue) 0.6272 0.6399 0.6254 0.621 295
4th Aug 2025 (Mon) 0.6255 0.6424 0.6255 0.631 5,813
1st Aug 2025 (Fri) 0.6301 0.6301 0.6299 0.6299 2,107
31st Jul 2025 (Thu) 0.6301 0.68 0.59 0.6594 71,606
30th Jul 2025 (Wed) 0.6551 0.6551 0.6226 0.638 7,035
29th Jul 2025 (Tue) 0.66 0.6641 0.6325 0.6494 62,529
28th Jul 2025 (Mon) 0.66 0.6751 0.6551 0.6651 6,358
25th Jul 2025 (Fri) 0.67 0.6752 0.6501 0.6635 11,689
24th Jul 2025 (Thu) 0.633 0.67 0.611 0.6601 252,844
23rd Jul 2025 (Wed) 0.6365 0.64 0.6266 0.6351 7,890
22nd Jul 2025 (Tue) 0.6301 0.6301 0.6212 0.6226 5,162
FTSE 100 Latest
Value9,225.32
Change8.65