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 UNCHANGED
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 (%)
Jul 29, 2022 11.37 12.08 10.47 11.95 13,503 +0.58(+5.10%)
Jul 28, 2022 10.36 11.50 10.16 11.37 25,140 +1.22(+12.02%)
Jul 27, 2022 9.990 10.45 9.860 10.15 21,277 +0.14(+1.40%)
Jul 26, 2022 9.870 10.52 9.833 10.01 11,670 -0.05(-0.50%)
Jul 25, 2022 10.01 10.29 9.770 10.06 10,148 +0.03(+0.30%)
Jul 22, 2022 11.07 11.26 9.900 10.03 50,936 -0.88(-8.07%)
Jul 21, 2022 11.30 11.56 10.78 10.91 44,357 -0.35(-3.11%)
Jul 20, 2022 11.09 11.60 10.73 11.26 66,736 +0.22(+1.99%)
Jul 19, 2022 10.84 11.42 10.42 11.04 30,261 +0.42(+3.95%)
Jul 18, 2022 10.55 11.00 10.55 10.62 35,042 +0.08(+0.76%)
Jul 15, 2022 10.82 10.94 10.50 10.54 19,400 -0.20(-1.86%)
Jul 14, 2022 11.02 11.16 10.52 10.74 18,191 -0.36(-3.24%)
Jul 13, 2022 11.00 11.48 10.72 11.10 20,480 +0.06(+0.54%)
Jul 12, 2022 11.23 11.47 10.92 11.04 12,778 -0.28(-2.47%)
Jul 11, 2022 11.50 11.50 10.88 11.32 31,651 -0.42(-3.58%)
Jul 08, 2022 11.50 12.21 11.45 11.74 24,327 -0.29(-2.41%)
Jul 07, 2022 11.60 12.19 11.60 12.03 5,004 +0.77(+6.84%)
Jul 06, 2022 11.55 11.82 11.26 11.26 9,419 -0.32(-2.76%)
Jul 05, 2022 11.73 11.90 11.52 11.58 12,381 -0.28(-2.36%)
Jul 01, 2022 12.18 12.18 11.66 11.86 17,777 -0.38(-3.10%)
Jun 30, 2022 11.75 12.32 11.52 12.24 20,018 +0.03(+0.25%)
Jun 29, 2022 12.10 12.34 11.66 12.21 30,025 +0.01(+0.08%)
Jun 28, 2022 11.99 12.59 11.62 12.20 27,927 -0.07(-0.57%)
Jun 27, 2022 12.83 12.83 11.98 12.27 31,078 -0.50(-3.92%)
Jun 24, 2022 12.73 13.24 11.82 12.77 54,066 +0.04(+0.31%)
Jun 23, 2022 12.31 12.86 11.55 12.73 40,464 +0.59(+4.86%)
Jun 22, 2022 12.12 12.62 11.51 12.14 35,426 +0.12(+1.00%)
Jun 21, 2022 11.67 12.12 11.30 12.02 43,419 +0.53(+4.61%)
Jun 17, 2022 10.66 11.54 10.51 11.49 54,632 +0.49(+4.45%)
Jun 16, 2022 11.24 11.35 10.70 11.00 60,044 -0.51(-4.43%)
Jun 15, 2022 11.69 12.32 11.45 11.51 44,049 +0.17(+1.50%)
Jun 14, 2022 11.84 12.13 11.21 11.34 50,848 -0.42(-3.57%)
Jun 13, 2022 11.89 12.00 11.20 11.76 35,363 -0.52(-4.23%)
Jun 10, 2022 11.50 12.30 11.06 12.28 28,443 +0.73(+6.32%)
Jun 09, 2022 12.37 12.39 11.32 11.55 42,045 -0.21(-1.79%)
Jun 08, 2022 12.10 12.44 11.76 11.76 32,631 -0.79(-6.29%)
Jun 07, 2022 12.00 13.02 12.00 12.55 21,428 +0.32(+2.62%)
Jun 06, 2022 12.52 12.52 11.68 12.23 33,625 -0.19(-1.53%)
Jun 03, 2022 12.19 12.60 12.03 12.42 26,230 +0.15(+1.22%)
Jun 02, 2022 12.45 13.41 12.05 12.27 48,114 -0.16(-1.29%)
Jun 01, 2022 13.39 13.60 12.43 12.43 69,588 -0.77(-5.83%)
May 31, 2022 13.20 13.70 12.91 13.20 37,659 -0.34(-2.51%)
May 27, 2022 12.09 13.74 11.79 13.54 72,781 +1.59(+13.31%)
May 26, 2022 11.46 12.24 11.26 11.95 38,967 +0.81(+7.27%)
May 25, 2022 11.81 11.81 10.58 11.14 32,022 -0.06(-0.54%)
May 24, 2022 11.38 11.40 10.75 11.20 20,487 -0.41(-3.53%)
May 23, 2022 10.26 11.64 10.26 11.61 47,216 +0.61(+5.55%)
May 20, 2022 11.64 13.41 9.320 11.00 253,733 -0.75(-6.38%)
May 19, 2022 10.32 12.27 10.32 11.75 75,446 +1.30(+12.44%)
May 18, 2022 10.25 11.99 10.16 10.45 74,197 +0.15(+1.46%)
May 17, 2022 8.930 10.50 8.930 10.30 38,478 +1.35(+15.08%)
May 16, 2022 8.920 9.110 8.736 8.950 27,560 -0.01(-0.11%)
May 13, 2022 8.460 9.110 8.334 8.960 33,375 +0.60(+7.18%)
May 12, 2022 7.870 8.650 7.870 8.360 49,400 +0.37(+4.63%)
May 11, 2022 8.640 8.640 7.747 7.990 19,649 -0.75(-8.58%)
May 10, 2022 8.600 8.910 8.550 8.740 16,267 +0.30(+3.55%)
May 09, 2022 9.260 9.370 8.376 8.440 73,037 -0.99(-10.50%)
May 06, 2022 9.006 9.510 9.006 9.430 38,311 +0.18(+1.95%)
May 05, 2022 8.820 9.250 8.709 9.250 35,525 +0.37(+4.17%)
May 04, 2022 8.430 8.970 8.308 8.880 32,587 +0.34(+3.98%)
May 03, 2022 8.000 8.550 8.000 8.540 32,470 +0.37(+4.53%)
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.