Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideal Power Inc (NQ: IPWR )

7.400 +0.200 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.280 2.314 2.160 2.314 10,000 +0.03(+1.49%)
Jan 30, 2020 2.360 2.360 2.270 2.280 8,976 -0.08(-3.39%)
Jan 29, 2020 2.400 2.400 2.360 2.360 3,041 -0.04(-1.67%)
Jan 28, 2020 2.432 2.432 2.400 2.400 1,679 +0.05(+2.13%)
Jan 27, 2020 2.460 2.462 2.350 2.350 14,540 -0.03(-1.26%)
Jan 24, 2020 2.500 2.510 2.350 2.380 19,300 -0.12(-4.80%)
Jan 23, 2020 2.389 2.551 2.389 2.500 12,476 +0.09(+3.73%)
Jan 22, 2020 2.590 2.590 2.410 2.410 19,760 -0.05(-2.23%)
Jan 21, 2020 2.741 2.750 2.450 2.465 24,854 -0.12(-4.83%)
Jan 17, 2020 2.550 2.710 2.533 2.590 115,600 +0.08(+3.19%)
Jan 16, 2020 2.430 2.550 2.402 2.510 46,087 +0.13(+5.46%)
Jan 15, 2020 2.350 2.400 2.340 2.380 15,641 +0.02(+0.85%)
Jan 14, 2020 2.350 2.419 2.330 2.360 17,805 -0.04(-1.67%)
Jan 13, 2020 2.370 2.426 2.300 2.400 10,336 +0.01(+0.42%)
Jan 10, 2020 2.460 2.480 2.339 2.390 37,500 -0.05(-2.05%)
Jan 09, 2020 2.550 2.550 2.365 2.440 45,695 -0.01(-0.41%)
Jan 08, 2020 2.460 2.641 2.409 2.450 111,441 +0.02(+0.82%)
Jan 07, 2020 2.341 2.490 2.341 2.430 11,212 +0.08(+3.40%)
Jan 06, 2020 2.390 2.500 2.350 2.350 21,903 -0.09(-3.69%)
Jan 03, 2020 2.510 2.510 2.350 2.440 18,700 +0.01(+0.41%)
Jan 02, 2020 2.330 2.550 2.300 2.430 121,808 +0.13(+5.65%)
Dec 31, 2019 2.140 2.360 2.020 2.300 71,200 +0.16(+7.48%)
Dec 30, 2019 2.230 2.300 2.120 2.140 68,645 -0.10(-4.46%)
Dec 27, 2019 2.370 2.370 2.230 2.240 42,000 -0.09(-3.86%)
Dec 26, 2019 2.550 2.550 2.310 2.330 35,940 -0.07(-2.92%)
Dec 24, 2019 2.420 2.481 2.400 2.400 7,600 +0.03(+1.27%)
Dec 23, 2019 2.390 2.478 2.370 2.370 23,682 -0.11(-4.44%)
Dec 20, 2019 2.400 2.520 2.400 2.480 17,100 +0.04(+1.64%)
Dec 19, 2019 2.410 2.570 2.410 2.440 27,236 +0.01(+0.41%)
Dec 18, 2019 2.320 2.530 2.320 2.430 45,793 +0.06(+2.53%)
Dec 17, 2019 2.370 2.410 2.320 2.370 14,068 +0.00(+0.00%)
Dec 16, 2019 2.360 2.540 2.290 2.370 35,735 -0.09(-3.66%)
Dec 13, 2019 2.470 2.580 2.420 2.460 22,000 +0.05(+2.07%)
Dec 12, 2019 2.600 2.650 2.350 2.410 83,643 -0.29(-10.74%)
Dec 11, 2019 2.800 2.890 2.550 2.700 36,444 -0.04(-1.46%)
Dec 10, 2019 2.410 2.950 2.400 2.740 156,324 +0.28(+11.38%)
Dec 09, 2019 2.460 2.560 2.170 2.460 23,045 +0.00(+0.00%)
Dec 06, 2019 2.710 2.710 2.450 2.460 10,600 -0.10(-3.91%)
Dec 05, 2019 2.550 2.734 2.441 2.560 28,599 +0.05(+1.99%)
Dec 04, 2019 2.450 2.620 2.438 2.510 29,084 +0.15(+6.36%)
Dec 03, 2019 2.630 2.790 2.350 2.360 155,045 -0.24(-9.13%)
Dec 02, 2019 2.620 2.685 2.500 2.597 21,293 -0.01(-0.50%)
Nov 29, 2019 2.840 2.880 2.610 2.610 22,800 -0.12(-4.40%)
Nov 27, 2019 2.900 2.900 2.610 2.730 18,300 -0.03(-1.08%)
Nov 26, 2019 2.760 2.890 2.660 2.760 21,622 -0.02(-0.72%)
Nov 25, 2019 2.880 2.900 2.730 2.780 30,137 +0.02(+0.72%)
Nov 22, 2019 2.800 2.840 2.412 2.760 71,600 +0.01(+0.36%)
Nov 21, 2019 2.290 2.800 2.290 2.750 168,835 +0.46(+20.09%)
Nov 20, 2019 2.250 2.420 2.210 2.290 38,998 -0.01(-0.43%)
Nov 19, 2019 2.260 2.300 2.130 2.300 23,878 +0.01(+0.44%)
Nov 18, 2019 2.400 2.440 2.100 2.290 55,662 -0.18(-7.29%)
Nov 15, 2019 2.550 2.630 2.410 2.470 57,100 +0.15(+6.47%)
Nov 14, 2019 2.400 2.410 2.310 2.320 47,603 -0.01(-0.39%)
Nov 13, 2019 2.260 2.370 2.260 2.329 44,694 +0.03(+1.27%)
Nov 12, 2019 2.250 2.590 2.250 2.300 59,989 +0.03(+1.32%)
Nov 11, 2019 2.200 2.299 2.200 2.270 19,039 +0.03(+1.34%)
Nov 08, 2019 2.000 2.300 1.880 2.240 86,800 -0.07(-3.03%)
Nov 07, 2019 2.520 2.520 2.260 2.310 101,978 -0.23(-9.23%)
Nov 06, 2019 2.710 2.710 2.520 2.545 67,700 -0.12(-4.32%)
Nov 05, 2019 2.790 2.840 2.650 2.660 73,205 -0.15(-5.34%)
Nov 04, 2019 2.800 2.940 2.750 2.810 52,214 +0.04(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.