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 (%)
May 08, 2024 7.970 8.200 7.540 7.900 17,402 +0.02(+0.25%)
May 07, 2024 7.910 8.087 7.760 7.880 10,341 +0.16(+2.07%)
May 06, 2024 7.820 7.935 7.680 7.720 17,828 +0.08(+1.05%)
May 03, 2024 7.750 7.923 7.553 7.640 56,144 +0.10(+1.33%)
May 02, 2024 7.710 7.750 7.460 7.540 18,057 +0.11(+1.41%)
May 01, 2024 7.710 7.900 7.260 7.435 23,969 -0.38(-4.80%)
Apr 30, 2024 7.620 8.491 7.500 7.810 48,093 -0.02(-0.19%)
Apr 29, 2024 7.600 7.825 7.570 7.825 13,396 +0.20(+2.56%)
Apr 26, 2024 7.540 7.840 7.540 7.630 25,021 +0.13(+1.73%)
Apr 25, 2024 7.530 7.835 7.320 7.500 23,644 +0.03(+0.40%)
Apr 24, 2024 7.740 7.740 7.470 7.470 6,474 -0.43(-5.44%)
Apr 23, 2024 7.617 8.020 7.617 7.900 16,227 +0.31(+4.09%)
Apr 22, 2024 7.000 7.590 7.000 7.590 26,846 +0.64(+9.21%)
Apr 19, 2024 7.210 7.466 6.920 6.950 41,481 -0.27(-3.74%)
Apr 18, 2024 7.730 7.740 7.210 7.220 33,070 -0.39(-5.12%)
Apr 17, 2024 7.650 8.070 7.550 7.610 29,647 -0.35(-4.40%)
Apr 16, 2024 7.740 8.060 7.510 7.960 38,625 +0.26(+3.38%)
Apr 15, 2024 8.000 8.040 7.510 7.700 31,794 -0.24(-3.02%)
Apr 12, 2024 8.240 8.300 7.660 7.940 34,045 -0.20(-2.46%)
Apr 11, 2024 8.140 8.370 7.970 8.140 33,005 +0.10(+1.24%)
Apr 10, 2024 8.260 8.320 7.820 8.040 55,913 -0.21(-2.55%)
Apr 09, 2024 8.200 8.560 7.985 8.250 9,277 +0.24(+3.00%)
Apr 08, 2024 8.170 8.236 7.830 8.010 13,902 +0.06(+0.75%)
Apr 05, 2024 7.810 8.430 7.810 7.950 22,982 +0.02(+0.25%)
Apr 04, 2024 8.400 8.400 7.700 7.930 42,381 -0.20(-2.46%)
Apr 03, 2024 8.240 8.430 8.100 8.130 24,452 -0.07(-0.85%)
Apr 02, 2024 8.430 8.500 8.000 8.200 17,312 -0.31(-3.64%)
Apr 01, 2024 8.990 9.001 8.330 8.510 41,511 -0.39(-4.38%)
Mar 28, 2024 8.860 9.300 8.728 8.900 31,337 +0.04(+0.45%)
Mar 27, 2024 7.740 9.150 7.690 8.860 104,451 +1.11(+14.32%)
Mar 26, 2024 8.100 8.890 7.500 7.750 344,444 -0.40(-4.91%)
Mar 25, 2024 9.120 9.330 8.150 8.150 104,342 -1.19(-12.69%)
Mar 22, 2024 10.00 10.15 9.110 9.335 57,226 -0.79(-7.85%)
Mar 21, 2024 10.60 11.40 9.850 10.13 59,292 -0.52(-4.88%)
Mar 20, 2024 10.37 11.21 10.25 10.65 21,609 +0.10(+0.95%)
Mar 19, 2024 11.64 11.64 10.50 10.55 25,622 -0.66(-5.89%)
Mar 18, 2024 11.74 12.51 11.21 11.21 17,437 -0.44(-3.78%)
Mar 15, 2024 11.25 12.10 11.21 11.65 23,001 +0.60(+5.43%)
Mar 14, 2024 12.01 12.10 11.05 11.05 36,893 -1.06(-8.75%)
Mar 13, 2024 13.22 13.25 12.01 12.11 14,285 -0.99(-7.56%)
Mar 12, 2024 13.00 13.33 12.59 13.10 17,088 +0.35(+2.75%)
Mar 11, 2024 12.55 13.11 12.55 12.75 15,514 +0.16(+1.27%)
Mar 08, 2024 12.18 13.68 12.18 12.59 39,020 -0.79(-5.90%)
Mar 07, 2024 12.40 13.98 12.28 13.38 58,627 +0.98(+7.90%)
Mar 06, 2024 11.74 12.48 11.45 12.40 30,621 +0.79(+6.80%)
Mar 05, 2024 10.94 11.72 10.91 11.61 32,588 -0.11(-0.94%)
Mar 04, 2024 11.01 11.80 10.65 11.72 18,458 +0.71(+6.45%)
Mar 01, 2024 10.95 11.43 10.19 11.01 35,087 -0.31(-2.74%)
Feb 29, 2024 12.00 12.97 11.12 11.32 80,879 -0.28(-2.41%)
Feb 28, 2024 10.77 12.12 10.77 11.60 31,497 +0.74(+6.81%)
Feb 27, 2024 10.89 11.27 10.64 10.86 20,152 +0.10(+0.93%)
Feb 26, 2024 10.38 11.18 10.38 10.76 30,248 +0.44(+4.26%)
Feb 23, 2024 11.28 12.40 9.661 10.32 96,384 -1.06(-9.31%)
Feb 22, 2024 11.01 13.34 11.01 11.38 265,666 +0.87(+8.28%)
Feb 21, 2024 8.220 10.99 7.970 10.51 135,221 +2.81(+36.49%)
Feb 20, 2024 6.800 9.230 6.800 7.700 98,666 +0.90(+13.24%)
Feb 16, 2024 6.900 7.120 6.610 6.800 9,654 -0.10(-1.45%)
Feb 15, 2024 7.150 7.310 6.900 6.900 24,276 -0.12(-1.71%)
Feb 14, 2024 6.930 7.240 6.850 7.020 22,365 -0.03(-0.43%)
Feb 13, 2024 7.250 7.250 6.768 7.050 8,667 -0.31(-4.21%)
Feb 12, 2024 7.215 7.447 7.200 7.360 11,812 +0.19(+2.65%)
Feb 09, 2024 7.110 7.310 7.100 7.170 14,500 +0.02(+0.28%)
Feb 08, 2024 7.250 7.250 7.025 7.150 14,027 -0.20(-2.72%)
Feb 07, 2024 7.280 7.404 7.280 7.350 5,375 +0.00(+0.05%)
Feb 06, 2024 7.250 7.440 7.250 7.346 5,947 +0.08(+1.06%)
Feb 05, 2024 7.450 7.460 7.210 7.269 5,789 -0.28(-3.72%)
Feb 02, 2024 7.400 7.700 7.400 7.550 11,244 +0.24(+3.28%)
Feb 01, 2024 7.350 7.570 7.061 7.310 5,738 +0.06(+0.83%)
Jan 31, 2024 7.430 7.679 7.210 7.250 19,533 +0.16(+2.26%)
Jan 30, 2024 7.080 7.392 7.030 7.090 14,184 -0.16(-2.21%)
Jan 29, 2024 7.000 7.460 6.954 7.250 20,744 +0.24(+3.42%)
Jan 26, 2024 7.170 7.280 7.000 7.010 31,562 -0.09(-1.27%)
Jan 25, 2024 7.050 7.380 7.040 7.100 10,011 +0.20(+2.90%)
Jan 24, 2024 7.310 7.530 6.800 6.900 30,976 -0.47(-6.38%)
Jan 23, 2024 7.490 7.739 7.370 7.370 8,041 -0.19(-2.51%)
Jan 22, 2024 7.700 8.070 7.540 7.560 7,370 -0.24(-3.08%)
Jan 19, 2024 7.450 7.800 7.300 7.800 23,377 +0.36(+4.84%)
Jan 18, 2024 7.750 7.850 7.310 7.440 15,799 -0.30(-3.94%)
Jan 17, 2024 8.000 8.244 7.745 7.745 21,161 -0.25(-3.19%)
Jan 16, 2024 7.740 8.325 7.715 8.000 20,168 +0.09(+1.14%)
Jan 12, 2024 7.800 7.910 7.720 7.910 3,743 +0.10(+1.28%)
Jan 11, 2024 7.980 7.980 7.685 7.810 7,104 -0.12(-1.51%)
Jan 10, 2024 8.220 8.250 7.812 7.930 9,923 -0.22(-2.76%)
Jan 09, 2024 8.188 8.330 7.929 8.155 9,820 +0.08(+0.94%)
Jan 08, 2024 8.390 8.390 7.900 8.079 11,091 +0.11(+1.37%)
Jan 05, 2024 8.250 8.670 7.970 7.970 17,750 -0.45(-5.34%)
Jan 04, 2024 7.700 8.480 7.700 8.420 16,997 +0.67(+8.72%)
Jan 03, 2024 7.918 7.918 7.500 7.745 17,169 -0.00(-0.06%)
Jan 02, 2024 7.800 8.020 7.700 7.750 11,998 -0.02(-0.26%)
Dec 29, 2023 7.990 8.174 7.650 7.770 41,108 -0.22(-2.75%)
Dec 28, 2023 8.130 8.350 7.701 7.990 42,524 -0.22(-2.68%)
Dec 27, 2023 8.260 8.680 8.130 8.210 22,031 -0.16(-1.97%)
Dec 26, 2023 8.590 8.940 8.350 8.375 36,976 -0.12(-1.35%)
Dec 22, 2023 8.620 8.690 8.425 8.490 16,877 -0.01(-0.12%)
Dec 21, 2023 8.610 8.630 8.311 8.500 13,915 -0.24(-2.75%)
Dec 20, 2023 8.910 8.990 8.500 8.740 17,301 -0.25(-2.78%)
Dec 19, 2023 9.670 9.750 8.830 8.990 47,832 -0.68(-7.03%)
Dec 18, 2023 8.080 9.810 7.993 9.670 50,289 +1.91(+24.61%)
Dec 15, 2023 8.060 8.070 7.744 7.760 35,961 -0.29(-3.60%)
Dec 14, 2023 8.450 8.450 8.000 8.050 30,112 -0.21(-2.54%)
Dec 13, 2023 8.730 8.734 8.250 8.260 21,456 -0.12(-1.43%)
Dec 12, 2023 8.250 8.570 8.100 8.380 8,386 -0.01(-0.12%)
Dec 11, 2023 8.730 8.730 8.194 8.390 8,285 -0.24(-2.79%)
Dec 08, 2023 9.120 9.220 8.590 8.630 10,395 -0.58(-6.29%)
Dec 07, 2023 8.799 9.566 8.700 9.210 4,629 -0.18(-1.92%)
Dec 06, 2023 9.400 9.700 9.025 9.390 19,056 +0.29(+3.22%)
Dec 05, 2023 8.950 9.200 8.710 9.097 7,341 +0.23(+2.56%)
Dec 04, 2023 8.980 9.050 8.750 8.870 3,681 -0.12(-1.33%)
Dec 01, 2023 9.030 9.130 8.896 8.990 6,530 +0.09(+1.01%)
Nov 30, 2023 8.750 9.350 8.750 8.900 9,686 +0.15(+1.71%)
Nov 29, 2023 8.690 8.953 8.500 8.750 7,799 +0.25(+2.94%)
Nov 28, 2023 8.560 8.800 8.500 8.500 4,289 -0.12(-1.39%)
Nov 27, 2023 8.540 8.802 8.540 8.620 5,786 -0.37(-4.11%)
Nov 24, 2023 8.500 8.990 8.500 8.990 4,409 +0.58(+6.90%)
Nov 22, 2023 8.980 8.980 8.270 8.410 7,855 -0.49(-5.51%)
Nov 21, 2023 8.600 8.940 8.600 8.900 11,736 +0.34(+3.97%)
Nov 20, 2023 8.440 8.841 8.250 8.560 13,444 +0.26(+3.13%)
Nov 17, 2023 8.440 8.610 8.300 8.300 6,449 -0.11(-1.31%)
Nov 16, 2023 8.690 8.789 8.180 8.410 12,035 -0.28(-3.22%)
Nov 15, 2023 8.280 9.000 8.085 8.690 14,374 +0.83(+10.56%)
Nov 14, 2023 7.600 8.230 7.600 7.860 13,373 -0.32(-3.91%)
Nov 13, 2023 7.800 8.180 7.790 8.180 8,492 +0.38(+4.84%)
Nov 10, 2023 7.900 7.900 7.728 7.802 8,634 -0.13(-1.61%)
Nov 09, 2023 8.110 8.190 7.900 7.930 1,235 +0.03(+0.38%)
Nov 08, 2023 8.100 8.100 7.800 7.900 5,302 -0.30(-3.66%)
Nov 07, 2023 8.210 8.322 8.140 8.200 4,261 -0.12(-1.44%)
Nov 06, 2023 8.320 8.710 8.320 8.320 1,278 +0.01(+0.12%)
Nov 03, 2023 7.830 8.730 7.830 8.310 14,425 +0.57(+7.36%)
Nov 02, 2023 7.540 8.030 7.540 7.740 9,693 +0.27(+3.61%)
Nov 01, 2023 7.590 7.770 7.435 7.470 6,916 +0.00(+0.00%)
Oct 31, 2023 7.360 7.550 7.230 7.470 6,281 -0.03(-0.40%)
Oct 30, 2023 7.360 7.770 7.280 7.500 13,807 +0.21(+2.88%)
Oct 27, 2023 7.890 7.890 7.010 7.290 40,543 -0.39(-5.08%)
Oct 26, 2023 7.780 7.790 7.650 7.680 8,501 -0.08(-1.02%)
Oct 25, 2023 8.050 8.171 7.759 7.759 17,786 -0.34(-4.21%)
Oct 24, 2023 8.470 8.740 8.000 8.100 24,576 -0.36(-4.24%)
Oct 23, 2023 8.750 8.750 8.459 8.459 17,834 -0.33(-3.74%)
Oct 20, 2023 9.010 9.270 8.700 8.787 10,157 -0.21(-2.37%)
Oct 19, 2023 9.412 9.412 8.950 9.000 9,065 -0.05(-0.55%)
Oct 18, 2023 9.210 9.500 9.050 9.050 3,471 -0.10(-1.09%)
Oct 17, 2023 9.060 9.250 9.060 9.150 6,306 -0.06(-0.65%)
Oct 16, 2023 9.090 9.400 9.090 9.210 15,310 +0.11(+1.21%)
Oct 13, 2023 9.030 9.670 8.910 9.100 2,204 -0.06(-0.66%)
Oct 12, 2023 9.240 9.240 8.800 9.160 1,895 +0.04(+0.44%)
Oct 11, 2023 9.170 9.630 9.120 9.120 7,546 -0.04(-0.44%)
Oct 10, 2023 9.150 9.504 9.009 9.160 5,471 +0.01(+0.11%)
Oct 09, 2023 9.150 9.400 8.833 9.150 11,289 +0.01(+0.11%)
Oct 06, 2023 8.690 9.140 8.430 9.140 47,518 +0.54(+6.28%)
Oct 05, 2023 8.811 8.973 8.490 8.600 29,402 -0.38(-4.23%)
Oct 04, 2023 8.660 9.000 8.500 8.980 17,571 +0.42(+4.94%)
Oct 03, 2023 9.250 9.350 8.490 8.557 50,447 -0.89(-9.44%)
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.