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

Ideal Power Inc (NQ: IPWR )

7.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Nov 01, 2019 2.830 2.900 2.690 2.770 113,700 -0.01(-0.36%)
Oct 31, 2019 2.880 2.890 2.730 2.780 61,588 -0.12(-4.14%)
Oct 30, 2019 2.700 2.970 2.620 2.900 120,512 +0.30(+11.54%)
Oct 29, 2019 2.860 2.870 2.590 2.600 159,846 -0.25(-8.77%)
Oct 28, 2019 2.980 2.990 2.810 2.850 112,584 -0.15(-5.00%)
Oct 25, 2019 3.120 3.250 2.860 3.000 113,500 -0.14(-4.46%)
Oct 24, 2019 3.190 3.650 2.910 3.140 331,246 -0.07(-2.18%)
Oct 23, 2019 2.680 3.330 2.610 3.210 278,602 +0.45(+16.30%)
Oct 22, 2019 2.910 2.950 2.560 2.760 127,002 -0.17(-5.80%)
Oct 21, 2019 3.200 3.440 2.800 2.930 307,406 -0.05(-1.68%)
Oct 18, 2019 2.440 3.180 2.430 2.980 778,300 +0.66(+28.45%)
Oct 17, 2019 2.680 2.680 2.260 2.320 348,558 -0.43(-15.64%)
Oct 16, 2019 4.050 5.500 2.500 2.750 5,603,553 +0.50(+22.22%)
Oct 15, 2019 2.800 2.850 2.140 2.250 264,372 -0.60(-21.05%)
Oct 14, 2019 2.130 3.480 1.950 2.850 728,848 +0.67(+30.73%)
Oct 11, 2019 2.030 2.180 1.850 2.180 61,600 +0.21(+10.66%)
Oct 10, 2019 2.422 2.422 1.820 1.970 88,782 -0.46(-18.93%)
Oct 09, 2019 2.630 2.630 2.420 2.430 3,382 -0.17(-6.54%)
Oct 08, 2019 2.640 2.668 2.560 2.600 5,821 -0.02(-0.76%)
Oct 07, 2019 2.780 2.800 2.600 2.620 6,406 -0.13(-4.73%)
Oct 04, 2019 2.750 2.820 2.730 2.750 2,400 +0.02(+0.73%)
Oct 03, 2019 2.720 2.850 2.610 2.730 5,075 -0.02(-0.73%)
Oct 02, 2019 2.870 2.990 2.620 2.750 25,437 +0.10(+3.77%)
Oct 01, 2019 2.770 3.040 2.650 2.650 29,153 -0.14(-5.02%)
Sep 30, 2019 2.560 2.790 2.540 2.790 14,362 +0.11(+4.10%)
Sep 27, 2019 2.750 2.770 2.580 2.680 28,200 -0.18(-6.37%)
Sep 26, 2019 2.730 2.950 2.730 2.862 21,868 +0.09(+3.34%)
Sep 25, 2019 3.050 3.230 2.670 2.770 70,514 -0.49(-15.03%)
Sep 24, 2019 4.460 4.970 3.010 3.260 407,150 -0.72(-18.12%)
Sep 23, 2019 4.700 4.700 3.981 3.981 27,632 -0.72(-15.29%)
Sep 20, 2019 4.600 4.790 4.520 4.700 16,900 +0.06(+1.29%)
Sep 19, 2019 4.690 5.000 4.470 4.640 48,827 -0.04(-0.85%)
Sep 18, 2019 4.700 4.700 4.470 4.680 11,354 +0.23(+5.17%)
Sep 17, 2019 4.680 4.920 4.370 4.450 36,376 -0.33(-6.90%)
Sep 16, 2019 4.490 4.960 4.400 4.780 53,175 +0.39(+8.88%)
Sep 13, 2019 4.600 4.680 4.300 4.390 19,000 -0.25(-5.39%)
Sep 12, 2019 4.770 5.230 4.340 4.640 81,556 -0.01(-0.22%)
Sep 11, 2019 4.250 4.797 4.120 4.650 67,847 +0.44(+10.45%)
Sep 10, 2019 3.970 4.430 3.810 4.210 84,325 +0.25(+6.31%)
Sep 09, 2019 4.010 4.210 3.890 3.960 11,745 +0.01(+0.25%)
Sep 06, 2019 4.100 4.114 3.920 3.950 27,400 -0.20(-4.82%)
Sep 05, 2019 3.990 4.330 3.860 4.150 63,228 +0.19(+4.80%)
Sep 04, 2019 3.800 3.990 3.600 3.960 48,058 +0.12(+3.13%)
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.