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 (%)
Jan 31, 2019 3.690 3.699 3.500 3.518 4,215 -0.01(-0.34%)
Jan 30, 2019 3.700 3.740 3.500 3.530 12,021 -0.12(-3.29%)
Jan 29, 2019 3.501 3.750 3.490 3.650 6,672 +0.01(+0.16%)
Jan 28, 2019 3.501 3.799 3.480 3.644 1,353 -0.06(-1.51%)
Jan 25, 2019 3.800 3.800 3.500 3.700 2,620 +0.06(+1.51%)
Jan 24, 2019 3.739 3.828 3.476 3.645 5,332 +0.05(+1.28%)
Jan 23, 2019 3.800 3.890 3.431 3.599 5,789 -0.10(-2.68%)
Jan 22, 2019 3.753 3.780 3.400 3.698 19,563 +0.10(+2.72%)
Jan 18, 2019 3.200 3.700 3.200 3.600 4,650 +0.38(+11.80%)
Jan 17, 2019 3.627 3.810 3.220 3.220 8,894 -0.26(-7.36%)
Jan 16, 2019 3.113 3.890 3.050 3.476 32,057 +0.45(+14.91%)
Jan 15, 2019 3.200 3.350 3.000 3.025 13,096 -0.02(-0.82%)
Jan 14, 2019 3.360 3.400 2.920 3.050 8,657 -0.15(-4.69%)
Jan 11, 2019 3.300 3.400 3.000 3.200 14,430 +0.00(+0.00%)
Jan 10, 2019 3.101 3.400 3.101 3.200 9,623 -0.10(-3.03%)
Jan 09, 2019 3.100 3.400 2.800 3.300 3,709 +0.01(+0.40%)
Jan 08, 2019 3.350 3.350 2.829 3.287 15,486 -0.01(-0.39%)
Jan 07, 2019 2.700 3.500 2.700 3.300 65,049 +0.60(+22.22%)
Jan 04, 2019 2.800 2.800 2.600 2.700 1,890 +0.00(+0.00%)
Jan 03, 2019 2.800 2.800 2.600 2.700 10,027 -0.10(-3.57%)
Jan 02, 2019 2.400 3.025 2.400 2.800 11,592 +0.30(+12.00%)
Dec 31, 2018 2.600 2.800 2.400 2.500 26,940 -0.02(-0.79%)
Dec 28, 2018 2.300 2.600 2.250 2.520 29,300 +0.22(+9.57%)
Dec 27, 2018 2.500 2.500 2.205 2.300 12,529 -0.20(-8.00%)
Dec 26, 2018 2.400 2.850 2.150 2.500 14,957 +0.00(+0.00%)
Dec 24, 2018 2.500 2.600 2.200 2.500 6,890 +0.00(+0.00%)
Dec 21, 2018 2.700 2.700 2.200 2.500 10,120 +0.21(+9.27%)
Dec 20, 2018 2.800 2.800 2.038 2.288 16,511 -0.06(-2.64%)
Dec 19, 2018 2.625 2.682 2.312 2.350 7,684 -0.27(-10.48%)
Dec 18, 2018 2.500 2.700 2.300 2.625 30,381 +0.21(+8.47%)
Dec 17, 2018 2.550 2.633 2.415 2.420 18,551 -0.18(-6.92%)
Dec 14, 2018 2.600 2.900 2.500 2.600 31,590 +0.15(+6.12%)
Dec 13, 2018 2.700 2.800 2.300 2.450 33,950 -0.15(-5.81%)
Dec 12, 2018 2.609 2.900 2.521 2.601 12,271 -0.01(-0.31%)
Dec 11, 2018 2.600 2.732 2.505 2.609 3,866 +0.09(+3.53%)
Dec 10, 2018 2.971 3.000 2.500 2.520 21,123 -0.28(-10.00%)
Dec 07, 2018 3.000 3.000 2.800 2.800 6,250 +0.10(+3.59%)
Dec 06, 2018 2.750 3.000 2.600 2.703 5,433 -0.20(-6.79%)
Dec 04, 2018 2.700 3.000 2.700 2.900 8,080 -0.00(-0.03%)
Dec 03, 2018 3.000 3.029 2.520 2.901 14,624 +0.00(+0.03%)
Nov 30, 2018 3.000 3.100 2.800 2.900 29,360 +0.02(+0.52%)
Nov 29, 2018 2.910 3.280 2.871 2.885 9,986 -0.03(-0.86%)
Nov 28, 2018 3.200 3.500 2.900 2.910 32,347 -0.19(-6.13%)
Nov 27, 2018 3.500 3.700 3.015 3.100 19,273 -0.25(-7.49%)
Nov 26, 2018 3.890 3.890 3.251 3.351 23,354 -0.55(-14.08%)
Nov 23, 2018 3.700 4.000 3.700 3.900 940 +0.20(+5.43%)
Nov 21, 2018 3.699 3.699 3.699 0 -0.00(-0.11%)
Nov 20, 2018 3.700 4.040 3.500 3.703 7,523 +0.10(+2.86%)
Nov 19, 2018 3.600 4.200 3.120 3.600 32,443 +0.10(+2.86%)
Nov 16, 2018 4.000 4.000 2.700 3.500 46,310 -0.42(-10.69%)
Nov 15, 2018 5.000 5.600 3.800 3.919 44,233 -1.28(-24.63%)
Nov 14, 2018 5.100 5.500 5.100 5.200 2,706 -0.15(-2.82%)
Nov 13, 2018 5.205 5.500 5.200 5.351 2,631 -0.11(-2.07%)
Nov 12, 2018 5.205 5.495 5.205 5.464 3,327 -0.04(-0.65%)
Nov 09, 2018 5.500 5.600 5.200 5.500 4,400 -0.09(-1.61%)
Nov 08, 2018 5.670 5.670 5.300 5.590 1,383 +0.12(+2.19%)
Nov 07, 2018 5.308 5.500 5.282 5.470 2,504 +0.07(+1.30%)
Nov 06, 2018 5.600 5.700 5.301 5.400 14,970 +0.10(+1.89%)
Nov 05, 2018 5.700 5.700 5.170 5.300 4,742 +0.15(+2.91%)
Nov 02, 2018 5.380 5.590 5.100 5.150 5,700 -0.24(-4.45%)
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.