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 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 9, 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 (%)
Jul 31, 2020 10.55 10.92 8.760 9.120 158,400 -1.38(-13.14%)
Jul 30, 2020 8.600 10.55 8.600 10.50 208,679 +1.95(+22.81%)
Jul 29, 2020 8.030 9.000 7.710 8.550 124,069 +0.64(+8.09%)
Jul 28, 2020 7.600 8.040 7.570 7.910 25,572 +0.35(+4.63%)
Jul 27, 2020 8.000 8.006 7.512 7.560 22,814 -0.20(-2.58%)
Jul 24, 2020 7.870 8.450 7.250 7.760 40,800 -0.12(-1.52%)
Jul 23, 2020 7.900 8.500 7.800 7.880 76,341 +0.06(+0.77%)
Jul 22, 2020 7.430 8.000 7.280 7.820 53,371 +0.43(+5.82%)
Jul 21, 2020 7.530 7.640 7.200 7.390 27,830 -0.04(-0.54%)
Jul 20, 2020 8.000 8.400 7.170 7.430 112,487 +0.00(+0.00%)
Jul 17, 2020 6.960 8.450 6.940 7.430 141,200 +0.61(+8.94%)
Jul 16, 2020 6.920 6.960 6.700 6.820 70,529 +0.00(+0.00%)
Jul 15, 2020 6.250 6.980 6.250 6.820 95,527 +0.82(+13.67%)
Jul 14, 2020 5.900 6.430 5.900 6.000 30,748 +0.15(+2.56%)
Jul 13, 2020 6.250 6.750 5.850 5.850 79,180 -0.40(-6.40%)
Jul 10, 2020 6.070 6.360 5.660 6.250 59,200 +0.13(+2.12%)
Jul 09, 2020 6.000 6.240 5.350 6.120 101,739 +0.23(+3.90%)
Jul 08, 2020 6.290 6.690 5.830 5.890 56,713 -0.53(-8.26%)
Jul 07, 2020 6.440 6.900 6.160 6.420 118,983 -0.39(-5.73%)
Jul 06, 2020 5.700 6.970 5.320 6.810 247,154 +1.01(+17.41%)
Jul 02, 2020 6.780 6.850 5.610 5.800 137,100 -1.01(-14.83%)
Jul 01, 2020 6.580 9.120 6.540 6.810 956,025 +0.28(+4.29%)
Jun 30, 2020 5.760 6.600 5.750 6.530 264,646 +0.85(+14.96%)
Jun 29, 2020 5.560 5.890 5.550 5.680 36,718 -0.01(-0.18%)
Jun 26, 2020 5.790 5.790 5.500 5.690 23,700 -0.10(-1.73%)
Jun 25, 2020 5.690 5.891 5.570 5.790 16,973 +0.07(+1.22%)
Jun 24, 2020 5.760 5.800 5.350 5.720 40,946 +0.04(+0.70%)
Jun 23, 2020 5.910 6.400 5.400 5.680 58,998 -0.07(-1.22%)
Jun 22, 2020 5.830 6.290 5.650 5.750 117,926 -0.02(-0.35%)
Jun 19, 2020 5.400 6.140 5.400 5.770 125,900 +0.37(+6.85%)
Jun 18, 2020 5.510 5.535 5.180 5.400 52,077 -0.17(-3.05%)
Jun 17, 2020 5.970 5.970 5.500 5.570 87,191 -0.28(-4.79%)
Jun 16, 2020 4.990 6.100 4.800 5.850 183,954 +0.88(+17.71%)
Jun 15, 2020 5.420 5.425 4.760 4.970 130,430 -0.43(-7.96%)
Jun 12, 2020 4.890 5.600 4.700 5.400 213,700 +0.77(+16.63%)
Jun 11, 2020 3.770 6.860 3.720 4.630 799,575 +0.63(+15.75%)
Jun 10, 2020 2.750 5.650 2.310 4.000 544,866 +1.29(+47.60%)
Jun 09, 2020 2.600 2.750 2.450 2.710 54,299 +0.07(+2.80%)
Jun 08, 2020 2.520 2.695 2.470 2.636 60,653 +0.17(+6.73%)
Jun 05, 2020 2.510 2.590 2.420 2.470 60,400 -0.03(-1.20%)
Jun 04, 2020 2.210 2.550 2.200 2.500 75,216 +0.18(+7.76%)
Jun 03, 2020 2.220 2.430 2.090 2.320 77,576 +0.14(+6.42%)
Jun 02, 2020 2.240 2.240 2.070 2.180 41,275 -0.08(-3.54%)
Jun 01, 2020 2.080 2.300 2.070 2.260 36,092 +0.09(+4.15%)
May 29, 2020 2.290 2.350 2.100 2.170 45,800 -0.05(-2.25%)
May 28, 2020 2.440 2.550 2.100 2.220 237,429 +0.13(+6.22%)
May 27, 2020 1.950 2.090 1.930 2.090 152,612 +0.14(+7.18%)
May 26, 2020 1.920 1.976 1.920 1.950 4,557 +0.02(+1.30%)
May 22, 2020 1.890 1.970 1.880 1.925 9,600 +0.03(+1.32%)
May 21, 2020 1.990 1.990 1.900 1.900 16,439 -0.02(-1.04%)
May 20, 2020 1.960 2.000 1.920 1.920 29,314 -0.09(-4.48%)
May 19, 2020 2.010 2.021 1.930 2.010 16,780 +0.02(+1.01%)
May 18, 2020 2.100 2.100 1.870 1.990 29,397 -0.05(-2.45%)
May 15, 2020 2.070 2.090 2.020 2.040 9,100 +0.02(+0.99%)
May 14, 2020 2.150 2.150 2.020 2.020 8,447 -0.07(-3.35%)
May 13, 2020 2.000 2.120 2.000 2.090 24,359 +0.08(+3.97%)
May 12, 2020 2.050 2.160 2.010 2.010 32,950 -0.05(-2.42%)
May 11, 2020 2.000 2.110 2.000 2.060 12,545 -0.01(-0.48%)
May 08, 2020 2.050 2.160 2.008 2.070 17,600 -0.02(-0.96%)
May 07, 2020 2.060 2.160 2.000 2.090 28,905 +0.01(+0.48%)
May 06, 2020 2.220 2.252 2.080 2.080 44,183 -0.17(-7.56%)
May 05, 2020 2.190 2.350 2.050 2.250 252,268 +0.25(+12.50%)
May 04, 2020 2.000 2.150 1.990 2.000 77,125 +0.07(+3.63%)
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.