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

Ideal Power Inc (NQ: IPWR )

7.630 +0.130 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
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.