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: 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 (%)
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.