tiprankstipranks
IPOWER (IPW)
NASDAQ:IPW
US Market
IPW
IPOWER
RESEARCH TOOLSreports
Want to see IPW full AI Analyst Report?

IPOWER (IPW) Historical Prices

157 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
0.82
0.82
0.76
0.81
0.81
+0.49%
390,704
0.39
May 07, 2026
0.84
0.84
0.81
0.81
0.81
-2.53%
335,950
0.33
May 06, 2026
0.84
0.97
0.80
0.83
0.83
-1.07%
1,239,274
1.26
May 05, 2026
0.89
0.90
0.83
0.84
0.84
-7.49%
257,187
0.26
May 04, 2026
0.92
0.92
0.86
0.91
0.91
-1.09%
314,528
0.32
May 01, 2026
0.90
0.99
0.85
0.92
0.92
+5.03%
851,279
0.88
Apr 30, 2026
0.93
0.96
0.83
0.87
0.87
-8.10%
366,587
0.35
Apr 29, 2026
0.91
1.00
0.90
0.95
0.95
+5.08%
467,481
0.45
Apr 28, 2026
0.97
0.97
0.88
0.91
0.91
-8.12%
379,285
0.37
Apr 27, 2026
1.02
1.05
0.98
0.99
0.99
-4.37%
308,944
0.30
Apr 24, 2026
1.04
1.05
0.99
1.03
1.03
-3.74%
530,425
0.51
Apr 23, 2026
1.10
1.11
1.00
1.07
1.07
-4.46%
793,279
0.77
Apr 22, 2026
1.05
1.23
0.99
1.12
1.12
+12.00%
2,042,198
2.04
Apr 21, 2026
1.04
1.06
0.97
1.00
1.00
-5.66%
581,497
0.58
Apr 20, 2026
1.12
1.12
1.02
1.06
1.06
-7.83%
1,228,242
1.26
Apr 17, 2026
1.19
1.33
1.06
1.15
1.15
+4.55%
6,237,995
7.09
Apr 16, 2026
1.12
1.14
1.06
1.10
1.10
-2.65%
1,257,990
1.46
Apr 15, 2026
1.11
1.16
1.04
1.13
1.13
-0.88%
627,103
0.73
Apr 14, 2026
1.03
1.24
1.03
1.14
1.14
+4.59%
1,823,448
2.13
Apr 13, 2026
1.04
1.17
1.04
1.09
1.09
-1.80%
1,175,194
1.40
Apr 10, 2026
1.12
1.13
1.05
1.11
1.11
-1.77%
608,453
0.73
Apr 09, 2026
1.16
1.18
1.06
1.13
1.13
-12.40%
1,151,167
1.41
Apr 08, 2026
1.33
1.47
1.26
1.29
1.29
+0.78%
25,554,400
62.16
Apr 07, 2026
1.29
1.31
1.23
1.28
1.28
-7.91%
212,353
0.51
Apr 06, 2026
1.30
1.42
1.22
1.39
1.39
+2.96%
302,850
0.74
Apr 03, 2026
1.36
1.41
1.31
1.35
1.35
0.00%
0
0.00
Apr 02, 2026
1.36
1.41
1.31
1.35
1.35
-5.59%
1,044,372
2.64
Apr 01, 2026
1.49
1.55
1.35
1.43
1.43
+2.88%
4,172,125
12.64
Mar 31, 2026
1.30
1.45
1.22
1.39
1.39
+2.96%
1,125,762
3.60
Mar 30, 2026
1.41
1.41
1.31
1.35
1.35
-2.60%
26,221
0.08
Mar 27, 2026
1.54
1.59
1.36
1.39
1.39
-11.15%
81,811
0.26
Mar 26, 2026
1.53
1.59
1.52
1.56
1.56
+1.96%
102,090
0.33
Mar 25, 2026
1.54
1.58
1.51
1.53
1.53
-3.16%
70,107
0.23
Mar 24, 2026
1.57
1.85
1.50
1.58
1.58
-0.63%
330,809
1.08
Mar 23, 2026
1.69
1.69
1.52
1.59
1.59
-3.05%
105,298
0.34
Mar 20, 2026
1.65
1.73
1.62
1.64
1.64
-1.20%
72,943
0.24
Mar 19, 2026
1.72
1.81
1.60
1.66
1.66
-2.35%
224,887
0.74
Mar 18, 2026
1.84
1.84
1.67
1.70
1.70
-7.61%
75,613
0.25
Mar 17, 2026
1.80
1.98
1.80
1.84
1.84
-2.13%
61,985
0.20
Mar 16, 2026
1.92
1.94
1.76
1.88
1.88
-2.08%
93,787
0.31
Mar 13, 2026
1.84
1.94
1.83
1.92
1.92
+3.78%
114,509
0.38
Mar 12, 2026
2.02
2.09
1.85
1.85
1.85
-15.91%
323,124
1.09
Mar 11, 2026
2.14
2.30
2.05
2.20
2.20
+2.33%
1,259,934
4.48
Mar 10, 2026
2.07
2.26
2.00
2.15
2.15
+3.86%
66,515
0.22
Mar 09, 2026
2.05
2.07
1.92
2.07
2.07
-0.48%
19,963
0.07
Mar 06, 2026
2.05
2.11
1.97
2.08
2.08
+0.97%
32,580
0.11
Mar 05, 2026
2.01
2.10
1.98
2.06
2.06
+0.98%
41,384
0.14
Mar 04, 2026
2.04
2.20
1.98
2.04
2.04
-1.45%
67,659
0.22
Mar 03, 2026
2.07
2.12
1.92
2.07
2.07
-0.24%
66,627
0.22
Mar 02, 2026
1.90
2.12
1.76
2.08
2.08
+8.07%
126,672
0.42
Rows:
50