Free Trial

iPower (IPW) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free IPW Stock Alerts
$2.33
-0.05 (-2.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends

iPower Stock Price Performance

5 Day
Performance
+11.48%
1 Month
Performance
+343.81%
3 Month
Performance
+223.61%
6 Month
Performance
+282.16%
Year-To-Date
Performance
+417.78%
1 Year
Performance
+237.68%
Receive IPW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iPower and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

IPW Stock Chart for Sunday, June, 2, 2024

IPW Chart by TradingView

iPower Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.38$2.33
-2.10%		$2.50$2.25374,441 shs$69.48 million
05/30/2024$2.32$2.38
+2.59%		$2.58$2.19544,493 shs$70.97 million
05/29/2024$2.09$2.32
+11.00%		$2.40$1.89654,000 shs$69.18 million
05/28/2024$2.03$2.09
+2.96%		$2.67$2.051.78 million shs$62.32 million
05/27/2024$2.03$2.03$2.06$1.571.41 million shs$60.53 million
05/24/2024$1.49$2.03
+36.24%		$2.06$1.571.38 million shs$60.54 million
05/23/2024$1.40$1.49
+6.43%		$1.75$1.30609,849 shs$44.43 million
05/22/2024$1.58$1.40
-11.39%		$1.58$1.36486,122 shs$41.75 million
05/21/2024$2.05$1.58
-22.93%		$2.02$1.261.58 million shs$47.12 million
05/20/2024$2.89$2.05
-29.07%		$2.98$2.022.17 million shs$61.13 million
05/17/2024$1.46$2.89
+97.95%		$3.48$1.5210.92 million shs$86.18 million
05/16/2024$1.26$1.46
+15.87%		$1.57$1.151.59 million shs$43.54 million
05/15/2024$0.88$1.26
+42.59%		$1.59$1.078.96 million shs$37.57 million
05/14/2024$0.70$0.88
+26.24%		$0.91$0.7089,222 shs$26.35 million
05/13/2024$0.66$0.70
+6.30%		$0.73$0.6533,846 shs$20.87 million
05/10/2024$0.62$0.67
+8.95%		$0.67$0.6225,000 shs$20.12 million
05/09/2024$0.59$0.62
+4.95%		$0.65$0.5812,829 shs$18.46 million
05/08/2024$0.54$0.59
+9.87%		$0.59$0.5422,341 shs$17.59 million
05/07/2024$0.52$0.54
+3.27%		$0.55$0.5114,231 shs$16.01 million
05/06/2024$0.53$0.52
-1.89%		$0.56$0.5212,199 shs$15.51 million
05/03/2024$0.53$0.53
+0.95%		$0.57$0.517,569 shs$15.81 million
05/02/2024$0.57$0.53
-7.89%		$0.57$0.522,776 shs$15.66 million
05/01/2024$0.55$0.57
+3.83%		$0.57$0.525,246 shs$17.00 million
04/30/2024$0.47$0.55
+18.04%		$0.58$0.4649,103 shs$16.37 million
04/29/2024$0.46$0.47
+1.66%		$0.49$0.4618,222 shs$13.87 million
04/26/2024$0.47$0.46
-2.45%		$0.46$0.4444,739 shs$13.64 million
04/25/2024$0.47$0.47
+0.11%		$0.47$0.457,620 shs$13.99 million
04/24/2024$0.45$0.47
+3.70%		$0.50$0.4257,896 shs$13.97 million
04/23/2024$0.44$0.45
+2.68%		$0.49$0.4229,857 shs$13.47 million
04/22/2024$0.40$0.44
+10.00%		$0.45$0.4028,149 shs$13.12 million
04/19/2024$0.40$0.40
-0.12%		$0.42$0.4029,141 shs$11.93 million
04/18/2024$0.45$0.40
-11.00%		$0.45$0.4048,535 shs$11.94 million
04/17/2024$0.49$0.45
-7.73%		$0.50$0.4252,363 shs$13.42 million
04/16/2024$0.45$0.49
+8.14%		$0.50$0.4616,814 shs$14.54 million
04/15/2024$0.47$0.45
-4.21%		$0.49$0.443,111 shs$13.45 million
04/12/2024$0.47$0.47
-1.41%		$0.48$0.475,493 shs$13.93 million
04/11/2024$0.48$0.47
-1.31%		$0.51$0.4415,608 shs$14.13 million
04/10/2024$0.48$0.48
-0.15%		$0.51$0.465,931 shs$14.31 million
04/09/2024$0.51$0.48
-5.73%		$0.52$0.484,896 shs$14.33 million
04/08/2024$0.44$0.51
+15.89%		$0.55$0.4618,105 shs$15.21 million
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$0.49$0.44
-10.20%		$0.50$0.4424,771 shs$13.12 million
04/04/2024$0.48$0.49
+2.08%		$0.50$0.4710,817 shs$14.61 million
04/03/2024$0.52$0.48
-7.34%		$0.53$0.4574,430 shs$14.31 million
04/02/2024$0.52$0.52
-0.19%		$0.53$0.4925,322 shs$15.45 million
04/01/2024$0.53$0.52
-2.11%		$0.54$0.524,570 shs$15.48 million
03/29/2024$0.53$0.53$0.58$0.536,148 shs$15.81 million
03/28/2024$0.55$0.53
-2.89%		$0.58$0.536,147 shs$15.81 million
03/27/2024$0.53$0.55
+2.82%		$0.57$0.537,471 shs$16.28 million
03/26/2024$0.55$0.53
-3.28%		$0.58$0.523,583 shs$15.83 million
03/25/2024$0.51$0.55
+7.80%		$0.55$0.5022,369 shs$16.37 million
03/22/2024$0.51$0.51
-0.14%		$0.51$0.5013,874 shs$15.19 million
03/21/2024$0.56$0.51
-8.93%		$0.55$0.5044,068 shs$15.21 million
03/20/2024$0.56$0.56
+0.36%		$0.60$0.505,304 shs$16.70 million
03/19/2024$0.62$0.56
-10.01%		$0.63$0.5232,273 shs$16.64 million
03/18/2024$0.62$0.62
-0.14%		$0.65$0.629,243 shs$18.49 million
03/15/2024$0.65$0.62
-4.93%		$0.65$0.626,468 shs$18.52 million
03/14/2024$0.67$0.65
-2.07%		$0.65$0.6216,883 shs$19.48 million
03/13/2024$0.66$0.67
+1.01%		$0.70$0.6611,071 shs$19.89 million
03/12/2024$0.69$0.66
-4.58%		$0.70$0.6611,862 shs$19.69 million
03/11/2024$0.68$0.69
+1.62%		$0.74$0.6910,403 shs$20.64 million
03/08/2024$0.70$0.68
-2.71%		$0.71$0.683,082 shs$20.31 million
03/07/2024$0.65$0.70
+8.53%		$0.75$0.6523,573 shs$20.87 million
03/06/2024$0.70$0.65
-7.46%		$0.75$0.6530,805 shs$19.23 million
03/05/2024$0.70$0.70
+0.19%		$0.73$0.6830,455 shs$20.79 million
03/04/2024$0.72$0.70
-3.38%		$0.74$0.673,241 shs$20.75 million
03/01/2024$0.74$0.72
-2.93%		$0.78$0.723,647 shs$21.47 million

Related Companies:
This page (NYSE:IPW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders