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

Ideal Power Inc (NQ: IPWR )

7.900 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Feb 28, 2020 2.210 2.286 2.200 2.220 13,000 -0.06(-2.63%)
Feb 27, 2020 2.270 2.400 2.180 2.280 27,438 -0.08(-3.39%)
Feb 26, 2020 2.390 2.480 2.350 2.360 32,027 -0.09(-3.67%)
Feb 25, 2020 2.621 2.621 2.450 2.450 35,819 -0.21(-8.03%)
Feb 24, 2020 2.561 2.790 2.500 2.664 28,753 -0.13(-4.52%)
Feb 21, 2020 2.960 2.960 2.680 2.790 21,400 -0.10(-3.46%)
Feb 20, 2020 2.900 2.950 2.700 2.890 55,434 -0.15(-4.93%)
Feb 19, 2020 2.790 3.100 2.710 3.040 116,356 +0.25(+8.96%)
Feb 18, 2020 2.850 2.910 2.660 2.790 79,841 +0.01(+0.45%)
Feb 14, 2020 2.500 3.170 2.490 2.778 325,500 +0.23(+8.93%)
Feb 13, 2020 2.530 2.570 2.480 2.550 7,033 -0.04(-1.54%)
Feb 12, 2020 2.460 2.700 2.450 2.590 21,996 +0.09(+3.60%)
Feb 11, 2020 2.360 2.540 2.360 2.500 9,885 +0.00(+0.00%)
Feb 10, 2020 2.540 2.540 2.410 2.500 36,177 -0.10(-3.85%)
Feb 07, 2020 2.540 2.950 2.380 2.600 271,800 +0.10(+3.79%)
Feb 06, 2020 2.490 2.530 2.430 2.505 34,416 +0.02(+1.01%)
Feb 05, 2020 2.420 2.539 2.380 2.480 40,624 -0.05(-1.98%)
Feb 04, 2020 2.230 2.696 2.230 2.530 158,665 +0.28(+12.44%)
Feb 03, 2020 2.280 2.300 2.250 2.250 4,604 -0.06(-2.77%)
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%)
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.