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

Ideal Power Inc (NQ: IPWR )

7.440 -0.030 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Oct 02, 2023 9.590 9.761 9.274 9.450 20,448 -0.25(-2.53%)
Sep 29, 2023 10.05 10.05 9.510 9.695 19,587 -0.32(-3.24%)
Sep 28, 2023 10.36 10.36 9.800 10.02 2,487 +0.11(+1.11%)
Sep 27, 2023 10.13 10.15 9.900 9.910 10,524 -0.09(-0.90%)
Sep 26, 2023 9.960 10.44 9.880 10.00 23,451 +0.05(+0.50%)
Sep 25, 2023 9.790 10.17 9.950 9.950 17,381 +0.14(+1.43%)
Sep 22, 2023 10.14 10.14 9.810 9.810 3,226 -0.33(-3.25%)
Sep 21, 2023 10.19 10.19 9.750 10.14 18,954 -0.01(-0.10%)
Sep 20, 2023 10.17 10.28 10.10 10.15 2,455 -0.30(-2.87%)
Sep 19, 2023 10.01 10.74 9.860 10.45 34,351 +0.18(+1.75%)
Sep 18, 2023 10.79 10.79 10.11 10.27 7,699 -0.72(-6.55%)
Sep 15, 2023 10.38 11.00 10.07 10.99 41,601 +0.49(+4.67%)
Sep 14, 2023 10.48 10.68 10.29 10.50 6,360 +0.08(+0.77%)
Sep 13, 2023 10.35 10.59 10.35 10.42 5,800 +0.06(+0.58%)
Sep 12, 2023 10.13 10.36 10.13 10.36 4,938 +0.19(+1.87%)
Sep 11, 2023 10.30 10.40 10.10 10.17 7,919 -0.22(-2.10%)
Sep 08, 2023 10.10 10.39 10.08 10.39 7,161 +0.29(+2.86%)
Sep 07, 2023 10.35 10.54 10.01 10.10 10,364 -0.27(-2.60%)
Sep 06, 2023 10.08 10.37 10.08 10.37 4,343 +0.16(+1.57%)
Sep 05, 2023 10.20 10.74 9.900 10.21 33,449 +0.01(+0.10%)
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.