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 +0.020 (+0.25%)
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 (%)
Jan 31, 2022 8.020 9.770 9.406 46,532 +1.38(+17.13%)
Jan 28, 2022 7.540 8.200 7.010 8.030 73,115 +0.33(+4.29%)
Jan 27, 2022 8.350 8.384 7.610 7.700 29,327 -0.60(-7.23%)
Jan 26, 2022 8.530 8.976 8.000 8.300 39,160 +0.00(+0.00%)
Jan 25, 2022 8.030 8.820 7.781 8.300 38,604 -0.09(-1.07%)
Jan 24, 2022 8.910 9.065 7.655 8.390 90,284 -0.80(-8.71%)
Jan 21, 2022 9.440 9.740 8.979 9.190 57,865 -0.25(-2.65%)
Jan 20, 2022 8.880 10.15 8.880 9.440 59,039 +0.68(+7.76%)
Jan 19, 2022 9.000 9.762 8.630 8.760 41,376 -0.13(-1.46%)
Jan 18, 2022 9.300 9.490 8.710 8.890 54,179 -0.62(-6.52%)
Jan 14, 2022 9.510 0 +0.24(+2.59%)
Jan 13, 2022 10.06 10.13 9.120 9.270 42,284 -0.65(-6.55%)
Jan 12, 2022 10.00 10.15 9.830 9.920 33,513 -0.09(-0.90%)
Jan 11, 2022 10.09 10.30 9.850 10.01 29,682 -0.07(-0.69%)
Jan 10, 2022 10.09 10.28 9.810 10.08 37,533 -0.20(-1.95%)
Jan 07, 2022 10.44 10.82 9.880 10.28 38,121 -0.22(-2.10%)
Jan 06, 2022 10.70 10.84 10.26 10.50 28,865 -0.17(-1.59%)
Jan 05, 2022 12.39 12.39 10.66 10.67 48,413 -1.90(-15.12%)
Jan 04, 2022 12.93 13.25 11.46 12.57 44,606 -0.31(-2.41%)
Jan 03, 2022 12.30 13.00 12.00 12.88 53,392 +0.82(+6.80%)
Dec 31, 2021 10.96 12.49 10.96 12.06 132,676 +1.29(+11.98%)
Dec 30, 2021 10.01 11.14 9.740 10.77 97,954 +0.85(+8.57%)
Dec 29, 2021 9.980 10.15 9.530 9.920 73,464 -0.02(-0.20%)
Dec 28, 2021 10.58 10.58 9.700 9.940 70,725 +0.09(+0.91%)
Dec 27, 2021 10.18 10.18 9.700 9.850 48,971 -0.48(-4.65%)
Dec 23, 2021 10.16 10.42 9.870 10.33 27,878 +0.10(+0.98%)
Dec 22, 2021 9.850 10.40 9.495 10.23 61,957 +1.18(+13.00%)
Dec 21, 2021 9.520 9.850 9.020 9.053 55,442 -0.37(-3.89%)
Dec 20, 2021 9.300 9.740 9.210 9.420 44,060 -0.34(-3.48%)
Dec 17, 2021 9.770 10.00 9.030 9.760 68,079 -0.11(-1.11%)
Dec 16, 2021 10.75 10.99 9.730 9.870 31,473 -0.59(-5.64%)
Dec 15, 2021 10.40 10.78 9.000 10.46 74,259 +0.46(+4.60%)
Dec 14, 2021 10.10 10.47 9.590 10.00 37,311 -0.41(-3.94%)
Dec 13, 2021 10.81 11.35 10.03 10.41 23,434 -0.42(-3.88%)
Dec 10, 2021 11.46 11.50 10.53 10.83 25,264 -0.37(-3.30%)
Dec 09, 2021 12.10 12.10 11.20 11.20 21,570 -1.13(-9.16%)
Dec 08, 2021 11.00 12.34 10.83 12.33 37,424 +1.27(+11.48%)
Dec 07, 2021 10.51 11.20 10.51 11.06 59,679 +0.92(+9.07%)
Dec 06, 2021 10.90 10.95 10.00 10.14 85,451 -0.81(-7.40%)
Dec 03, 2021 13.07 13.07 10.40 10.95 113,227 -1.78(-13.98%)
Dec 02, 2021 12.21 13.10 11.52 12.73 23,727 +0.46(+3.75%)
Dec 01, 2021 14.50 14.70 12.18 12.27 56,309 -2.01(-14.08%)
Nov 30, 2021 14.06 14.84 13.67 14.28 32,599 +0.16(+1.13%)
Nov 29, 2021 14.82 14.86 13.90 14.12 25,267 -0.50(-3.42%)
Nov 26, 2021 14.27 14.62 14.00 14.62 13,350 -0.38(-2.53%)
Nov 24, 2021 13.83 15.13 13.83 15.00 20,594 +0.86(+6.08%)
Nov 23, 2021 14.65 14.72 13.29 14.14 57,122 -0.69(-4.65%)
Nov 22, 2021 16.47 16.47 14.61 14.83 60,233 -1.22(-7.60%)
Nov 19, 2021 17.47 17.72 16.05 16.05 76,893 -1.38(-7.92%)
Nov 18, 2021 17.54 17.54 17.15 17.43 157,361 -0.06(-0.34%)
Nov 17, 2021 15.73 17.49 15.66 17.49 91,946 +1.49(+9.31%)
Nov 16, 2021 15.69 16.10 15.36 16.00 33,719 +0.26(+1.65%)
Nov 15, 2021 15.34 15.90 15.05 15.74 19,808 +0.51(+3.35%)
Nov 12, 2021 14.90 15.23 14.51 15.23 16,838 +0.26(+1.74%)
Nov 11, 2021 14.05 15.00 14.05 14.97 30,473 +1.17(+8.48%)
Nov 10, 2021 14.81 13.80 26,595 -1.22(-8.12%)
Nov 09, 2021 15.43 15.57 14.50 15.02 36,554 -0.26(-1.70%)
Nov 08, 2021 15.77 15.98 15.27 15.28 41,625 -0.41(-2.61%)
Nov 05, 2021 15.31 15.90 14.89 15.69 37,803 +0.42(+2.75%)
Nov 04, 2021 15.26 15.29 14.75 15.27 19,321 -0.01(-0.07%)
Nov 03, 2021 14.71 15.40 14.62 15.28 18,502 +0.42(+2.83%)
Nov 02, 2021 14.29 14.88 14.06 14.86 29,416 +0.48(+3.34%)
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.