STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

iPower Inc. (IPW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5800

-0.0100

(-1.69%)

As of 01:25PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.5899	0.6450	0.5800	0.5800	0.5800	12,053
May 08, 2024	0.5370	0.5900	0.5370	0.5880	0.5880	22,400
May 07, 2024	0.5080	0.5490	0.5080	0.5370	0.5370	23,600
May 06, 2024	0.5500	0.5630	0.5200	0.5200	0.5200	12,200
May 03, 2024	0.5100	0.5670	0.5100	0.5300	0.5300	7,600
May 02, 2024	0.5700	0.5700	0.5200	0.5250	0.5250	2,800
May 01, 2024	0.5600	0.5700	0.5200	0.5700	0.5700	5,600
Apr 30, 2024	0.4650	0.5800	0.4650	0.5370	0.5370	49,400
Apr 29, 2024	0.4600	0.4900	0.4600	0.4650	0.4650	18,400
Apr 26, 2024	0.4600	0.4600	0.4400	0.4580	0.4580	44,800
Apr 25, 2024	0.4520	0.4700	0.4520	0.4600	0.4600	7,600
Apr 24, 2024	0.4740	0.5000	0.4160	0.4690	0.4690	57,900
Apr 23, 2024	0.4500	0.4900	0.4190	0.4520	0.4520	29,900
Apr 22, 2024	0.4170	0.4500	0.4000	0.4400	0.4400	28,200
Apr 19, 2024	0.4010	0.4170	0.4000	0.4000	0.4000	29,100
Apr 18, 2024	0.4240	0.4500	0.4000	0.4010	0.4010	48,500
Apr 17, 2024	0.4990	0.4990	0.4200	0.4500	0.4500	52,400
Apr 16, 2024	0.4800	0.5000	0.4510	0.5000	0.5000	16,800
Apr 15, 2024	0.4740	0.4940	0.4400	0.4720	0.4720	3,100
Apr 12, 2024	0.4800	0.4800	0.4700	0.4710	0.4710	5,500
Apr 11, 2024	0.5030	0.5100	0.4400	0.4740	0.4740	15,600
Apr 10, 2024	0.4770	0.5100	0.4600	0.4950	0.4950	5,900
Apr 09, 2024	0.5170	0.5170	0.4800	0.4810	0.4810	5,500
Apr 08, 2024	0.5000	0.5480	0.4600	0.5100	0.5100	18,200
Apr 05, 2024	0.4710	0.4990	0.4400	0.4400	0.4400	24,800
Apr 04, 2024	0.5040	0.5040	0.4700	0.4900	0.4900	10,800
Apr 03, 2024	0.4900	0.5330	0.4500	0.4800	0.4800	74,400
Apr 02, 2024	0.5310	0.5310	0.4900	0.5180	0.5180	25,600
Apr 01, 2024	0.5430	0.5430	0.5190	0.5190	0.5190	4,600
Mar 28, 2024	0.5310	0.5750	0.5300	0.5300	0.5300	6,100
Mar 27, 2024	0.5700	0.5700	0.5250	0.5700	0.5700	7,500
Mar 26, 2024	0.5500	0.5830	0.5190	0.5750	0.5750	3,600
Mar 25, 2024	0.5100	0.5520	0.5000	0.5180	0.5180	22,400
Mar 22, 2024	0.5000	0.5130	0.5000	0.5090	0.5090	14,800
Mar 21, 2024	0.5400	0.5500	0.5000	0.5100	0.5100	44,100
Mar 20, 2024	0.6000	0.6000	0.5000	0.5600	0.5600	5,400
Mar 19, 2024	0.6010	0.6330	0.5000	0.5580	0.5580	32,300
Mar 18, 2024	0.6350	0.6460	0.6160	0.6200	0.6200	9,200
Mar 15, 2024	0.6460	0.6460	0.6160	0.6210	0.6210	6,500
Mar 14, 2024	0.6400	0.6530	0.6160	0.6530	0.6530	16,900
Mar 13, 2024	0.6950	0.7050	0.6600	0.6670	0.6670	11,100
Mar 12, 2024	0.6930	0.6950	0.6580	0.6600	0.6600	11,900
Mar 11, 2024	0.7400	0.7400	0.6910	0.6920	0.6920	10,400
Mar 08, 2024	0.7000	0.7140	0.6800	0.6810	0.6810	3,200
Mar 07, 2024	0.6450	0.7600	0.6450	0.7000	0.7000	23,100
Mar 06, 2024	0.7500	0.7500	0.6450	0.6450	0.6450	31,200
Mar 05, 2024	0.6750	0.7340	0.6750	0.6970	0.6970	30,500
Mar 04, 2024	0.7350	0.7350	0.6710	0.6960	0.6960	3,200
Mar 01, 2024	0.7330	0.7790	0.7200	0.7200	0.7200	3,700
Feb 29, 2024	0.7300	0.8000	0.7300	0.7420	0.7420	3,800
Feb 28, 2024	0.6780	0.7900	0.6780	0.7500	0.7500	20,500
Feb 27, 2024	0.6550	0.6820	0.6460	0.6770	0.6770	6,600
Feb 26, 2024	0.7010	0.7250	0.6450	0.6450	0.6450	13,800
Feb 23, 2024	0.7450	0.7450	0.7050	0.7050	0.7050	3,900
Feb 22, 2024	0.8000	0.8250	0.7390	0.7400	0.7400	33,500
Feb 21, 2024	0.7400	0.7720	0.7350	0.7410	0.7410	19,500
Feb 20, 2024	0.7770	0.8000	0.6900	0.6900	0.6900	71,700
Feb 16, 2024	0.6600	0.7500	0.6600	0.7020	0.7020	17,900
Feb 15, 2024	0.7400	0.7400	0.6600	0.6600	0.6600	29,400
Feb 14, 2024	0.6200	0.7500	0.5900	0.7400	0.7400	55,100
Feb 13, 2024	0.5910	0.6000	0.5900	0.5900	0.5900	3,200
Feb 12, 2024	0.5950	0.6170	0.5900	0.5900	0.5900	16,300
Feb 09, 2024	0.5900	0.5900	0.5500	0.5890	0.5890	8,700
Feb 08, 2024	0.5200	0.5650	0.5200	0.5600	0.5600	10,200
Feb 07, 2024	0.6000	0.6000	0.5300	0.5500	0.5500	13,800
Feb 06, 2024	0.5580	0.5900	0.5350	0.5680	0.5680	8,000
Feb 05, 2024	0.5400	0.5400	0.5300	0.5390	0.5390	6,600
Feb 02, 2024	0.5190	0.5400	0.5190	0.5390	0.5390	12,200
Feb 01, 2024	0.5460	0.5570	0.5300	0.5300	0.5300	7,400
Jan 31, 2024	0.5900	0.5900	0.5400	0.5690	0.5690	8,300
Jan 30, 2024	0.5100	0.5900	0.5100	0.5370	0.5370	7,400
Jan 29, 2024	0.5200	0.5200	0.4890	0.4900	0.4900	4,100
Jan 26, 2024	0.5280	0.5280	0.4600	0.5250	0.5250	22,400
Jan 25, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	1,900
Jan 24, 2024	0.5700	0.5700	0.5000	0.5500	0.5500	10,000
Jan 23, 2024	0.5140	0.5600	0.5140	0.5410	0.5410	4,900
Jan 22, 2024	0.5200	0.5410	0.5100	0.5300	0.5300	10,300
Jan 19, 2024	0.5390	0.5500	0.5300	0.5300	0.5300	5,800
Jan 18, 2024	0.5300	0.5800	0.5300	0.5550	0.5550	6,700
Jan 17, 2024	0.5940	0.6200	0.5500	0.5860	0.5860	4,800
Jan 16, 2024	0.6330	0.6330	0.5900	0.6200	0.6200	6,100
Jan 12, 2024	0.6100	0.6400	0.5900	0.6390	0.6390	16,600
Jan 11, 2024	0.6700	0.6700	0.6000	0.6100	0.6100	7,100
Jan 10, 2024	0.6430	0.6600	0.6000	0.6570	0.6570	29,500
Jan 09, 2024	0.5700	0.6700	0.5700	0.6230	0.6230	30,200
Jan 08, 2024	0.4820	0.6680	0.4680	0.6450	0.6450	210,800
Jan 05, 2024	0.4660	0.5000	0.4660	0.4680	0.4680	1,800
Jan 04, 2024	0.4700	0.4700	0.4520	0.4640	0.4640	2,800
Jan 03, 2024	0.4720	0.4720	0.4300	0.4630	0.4630	8,100
Jan 02, 2024	0.4500	0.4750	0.4500	0.4700	0.4700	5,300
Dec 29, 2023	0.4900	0.4900	0.4500	0.4500	0.4500	8,700
Dec 28, 2023	0.4730	0.5000	0.4500	0.4500	0.4500	94,100
Dec 27, 2023	0.4900	0.5000	0.4500	0.4500	0.4500	16,900
Dec 26, 2023	0.5000	0.5100	0.4990	0.5000	0.5000	16,400
Dec 22, 2023	0.4500	0.5040	0.4500	0.5000	0.5000	8,400
Dec 21, 2023	0.5100	0.5150	0.4630	0.5080	0.5080	4,300
Dec 20, 2023	0.5200	0.5200	0.4900	0.5080	0.5080	8,700
Dec 19, 2023	0.5100	0.5100	0.5000	0.5030	0.5030	2,900
Dec 18, 2023	0.5400	0.5400	0.4930	0.5020	0.5020	17,400
Dec 15, 2023	0.5430	0.5430	0.4700	0.5000	0.5000	5,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,367.82+108.66(+0.49%)

S&P 5005,205.53+17.86(+0.34%)

DOW39,301.40+245.01(+0.63%)

CAD/USD0.7307+0.0018(+0.25%)

CRUDE OIL79.07+0.08(+0.10%)

Bitcoin CAD84,878.39-775.91(-0.91%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

iPower Inc. (IPW)

S&P/TSX
22,367.82
+108.66(+0.49%)

S&P 500
5,205.53
+17.86(+0.34%)

DOW
39,301.40
+245.01(+0.63%)

CAD/USD
0.7307
+0.0018(+0.25%)

CRUDE OIL
79.07
+0.08(+0.10%)

Bitcoin CAD
84,878.39
-775.91(-0.91%)