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 (%)
Sep 30, 2014 75.00 75.90 73.40 75.50 1,529 +0.60(+0.80%)
Sep 29, 2014 74.10 76.00 74.10 74.90 823 +0.00(+0.00%)
Sep 26, 2014 74.70 74.90 72.50 74.90 1,436 +0.40(+0.54%)
Sep 25, 2014 76.40 77.30 71.90 74.50 2,667 -2.00(-2.61%)
Sep 24, 2014 77.60 77.90 75.10 76.50 3,380 -1.10(-1.42%)
Sep 23, 2014 77.50 79.90 76.60 77.60 2,218 +0.60(+0.78%)
Sep 22, 2014 81.10 81.10 76.30 77.00 4,261 -4.30(-5.29%)
Sep 19, 2014 77.70 84.50 77.70 81.30 6,853 +5.00(+6.55%)
Sep 18, 2014 78.80 78.80 76.00 76.30 2,146 -2.70(-3.42%)
Sep 17, 2014 79.80 80.65 78.40 79.00 2,951 +0.60(+0.77%)
Sep 16, 2014 79.20 80.00 77.60 78.40 1,563 -0.30(-0.38%)
Sep 15, 2014 81.70 81.80 78.70 78.70 969 -2.90(-3.55%)
Sep 12, 2014 79.00 81.60 78.27 81.60 1,205 +2.30(+2.90%)
Sep 11, 2014 80.01 80.80 78.50 79.30 2,153 -2.20(-2.70%)
Sep 10, 2014 80.50 81.80 80.50 81.50 853 +1.10(+1.37%)
Sep 09, 2014 79.30 82.00 78.90 80.40 2,621 +1.40(+1.77%)
Sep 08, 2014 77.75 79.15 77.75 79.00 2,608 +0.50(+0.64%)
Sep 05, 2014 79.60 80.40 78.20 78.50 886 -0.30(-0.38%)
Sep 04, 2014 77.61 80.20 77.61 78.80 597 +0.00(+0.00%)
Sep 03, 2014 81.90 81.90 76.70 78.80 749 -2.60(-3.19%)
Sep 02, 2014 81.30 81.60 81.30 81.40 316 +1.00(+1.24%)
Aug 29, 2014 78.50 80.40 80.40 80.40 630 +0.20(+0.25%)
Aug 28, 2014 80.60 80.60 78.20 80.20 686 +0.70(+0.88%)
Aug 27, 2014 77.00 79.70 77.00 79.50 1,466 +1.70(+2.19%)
Aug 26, 2014 76.20 78.20 76.00 77.80 601 +1.50(+1.97%)
Aug 25, 2014 78.50 79.10 76.30 76.30 2,234 -2.20(-2.80%)
Aug 22, 2014 80.70 80.70 80.00 78.50 907 -1.50(-1.88%)
Aug 21, 2014 81.04 81.10 77.00 80.00 2,301 -1.00(-1.23%)
Aug 20, 2014 82.50 82.50 76.90 81.00 1,570 -1.23(-1.50%)
Aug 19, 2014 82.50 82.50 81.40 82.23 651 -0.17(-0.21%)
Aug 18, 2014 85.60 85.60 80.20 82.40 2,187 -3.20(-3.74%)
Aug 15, 2014 86.50 86.50 85.00 85.60 2,175 +0.00(+0.00%)
Aug 14, 2014 82.50 87.60 82.50 85.60 1,187 +3.60(+4.39%)
Aug 13, 2014 80.70 80.70 80.60 82.00 1,750 -1.30(-1.56%)
Aug 12, 2014 81.70 84.00 80.00 83.30 671 +0.30(+0.36%)
Aug 11, 2014 85.40 87.40 83.00 83.00 1,594 -2.30(-2.70%)
Aug 08, 2014 83.30 86.96 81.70 85.30 7,230 +1.30(+1.55%)
Aug 07, 2014 82.50 85.00 81.10 84.00 2,346 +2.50(+3.07%)
Aug 06, 2014 75.50 84.90 74.20 81.50 3,576 +6.00(+7.95%)
Aug 05, 2014 77.30 78.00 74.30 75.50 1,072 -2.80(-3.58%)
Aug 04, 2014 75.60 78.90 74.70 78.30 1,723 +4.20(+5.67%)
Aug 01, 2014 76.50 79.80 74.00 74.10 2,438 -1.40(-1.85%)
Jul 31, 2014 76.40 78.00 72.00 75.50 5,111 -1.90(-2.45%)
Jul 30, 2014 75.00 91.80 74.90 77.40 29,165 +9.90(+14.67%)
Jul 29, 2014 69.10 70.10 65.10 67.50 3,987 -2.60(-3.71%)
Jul 28, 2014 74.40 74.40 67.60 70.10 6,237 -4.40(-5.91%)
Jul 25, 2014 75.10 77.90 72.90 74.50 1,612 -0.60(-0.80%)
Jul 24, 2014 78.30 79.10 75.10 75.10 2,924 -4.00(-5.06%)
Jul 23, 2014 77.70 79.10 75.10 79.10 1,636 +2.60(+3.40%)
Jul 22, 2014 79.40 79.40 76.50 76.50 878 +0.00(+0.00%)
Jul 21, 2014 77.50 78.30 75.00 76.50 829 -1.00(-1.29%)
Jul 18, 2014 78.80 80.00 77.50 77.50 2,527 -2.30(-2.88%)
Jul 17, 2014 77.40 79.90 76.30 79.80 956 +1.90(+2.44%)
Jul 16, 2014 80.70 81.00 75.60 77.90 8,994 -2.40(-2.99%)
Jul 15, 2014 81.50 82.00 80.30 80.30 887 -0.60(-0.74%)
Jul 14, 2014 81.20 81.90 80.11 80.90 1,136 -0.30(-0.37%)
Jul 11, 2014 81.00 81.60 80.10 81.20 1,236 -0.60(-0.73%)
Jul 10, 2014 82.00 82.90 80.90 81.80 1,422 -1.60(-1.92%)
Jul 09, 2014 85.20 85.30 81.30 83.40 2,376 -1.60(-1.88%)
Jul 08, 2014 86.60 86.60 83.77 85.00 2,279 -0.50(-0.58%)
Jul 07, 2014 87.30 91.00 83.00 85.50 1,320 -0.50(-0.58%)
Jul 03, 2014 84.90 86.00 86.00 86.00 900 +0.56(+0.65%)
Jul 02, 2014 84.00 85.90 82.50 85.44 2,840 +0.04(+0.05%)
Jul 01, 2014 92.10 94.00 84.60 85.40 5,125 -6.90(-7.48%)
Jun 30, 2014 94.40 95.00 90.90 92.30 4,263 -0.80(-0.86%)
Jun 27, 2014 94.80 96.00 90.60 93.10 2,751 -2.20(-2.31%)
Jun 26, 2014 90.30 95.70 90.00 95.30 4,558 +5.40(+6.01%)
Jun 25, 2014 92.00 93.10 86.50 89.90 4,164 -2.30(-2.49%)
Jun 24, 2014 84.40 93.80 84.40 92.20 13,776 +7.80(+9.24%)
Jun 23, 2014 82.00 85.00 81.00 84.40 4,602 +4.40(+5.50%)
Jun 20, 2014 82.00 82.50 80.00 80.00 3,116 -1.10(-1.36%)
Jun 19, 2014 80.40 82.50 78.90 81.10 3,986 +1.20(+1.50%)
Jun 18, 2014 79.40 80.60 78.10 79.90 1,733 +0.00(+0.00%)
Jun 17, 2014 81.00 81.50 79.40 79.90 1,356 -0.60(-0.75%)
Jun 16, 2014 79.60 80.50 79.45 80.50 786 +0.50(+0.62%)
Jun 13, 2014 80.10 80.10 79.30 80.00 503 +0.70(+0.88%)
Jun 12, 2014 80.40 81.01 78.70 79.30 1,529 -0.70(-0.88%)
Jun 11, 2014 80.00 80.10 78.50 80.00 958 +0.10(+0.13%)
Jun 10, 2014 79.30 81.00 78.89 79.90 1,270 +1.00(+1.27%)
Jun 06, 2014 78.00 80.00 77.60 78.90 511 +1.40(+1.81%)
Jun 05, 2014 77.50 77.50 75.94 77.50 866 +2.10(+2.79%)
Jun 04, 2014 76.90 77.00 74.50 75.40 1,199 -1.50(-1.95%)
Jun 03, 2014 73.70 77.00 71.90 76.90 947 +2.40(+3.22%)
Jun 02, 2014 73.10 74.50 71.95 74.50 571 -0.70(-0.93%)
May 30, 2014 75.70 75.70 70.10 75.20 4,429 -0.10(-0.13%)
May 29, 2014 75.90 78.90 73.80 75.30 2,221 +0.15(+0.20%)
May 28, 2014 77.60 78.20 74.90 75.15 1,535 -2.85(-3.65%)
May 27, 2014 81.10 82.00 78.00 78.00 1,304 -3.30(-4.06%)
May 23, 2014 79.60 81.30 81.30 81.30 1,440 +5.30(+6.97%)
May 22, 2014 74.00 76.59 73.25 76.00 2,298 +0.55(+0.73%)
May 21, 2014 72.20 76.20 71.70 75.45 1,278 +3.25(+4.50%)
May 20, 2014 70.20 72.50 70.20 72.20 2,386 +2.10(+2.99%)
May 19, 2014 70.80 72.90 70.00 70.10 1,576 -1.40(-1.96%)
May 16, 2014 78.40 80.90 70.11 71.50 4,711 -7.60(-9.61%)
May 15, 2014 81.60 81.60 75.60 79.10 6,273 -2.10(-2.59%)
May 14, 2014 86.00 86.70 80.20 81.20 5,792 -3.92(-4.61%)
May 13, 2014 85.00 86.80 83.06 85.12 1,096 -0.48(-0.56%)
May 12, 2014 86.90 86.90 85.00 85.60 1,211 -0.90(-1.04%)
May 09, 2014 86.90 86.90 85.00 86.50 2,507 -0.10(-0.12%)
May 08, 2014 83.90 87.00 83.90 86.60 2,209 +2.60(+3.10%)
May 07, 2014 82.30 84.70 81.84 84.00 2,018 +2.30(+2.82%)
May 06, 2014 82.00 86.40 81.30 81.70 2,549 +0.60(+0.74%)
May 05, 2014 81.90 82.10 80.20 81.10 1,430 -1.60(-1.93%)
May 02, 2014 82.40 83.32 82.00 82.70 917 +0.90(+1.10%)
May 01, 2014 82.10 82.10 80.90 81.80 1,003 -0.20(-0.24%)
Apr 30, 2014 82.50 82.60 80.20 82.00 958 -1.79(-2.14%)
Apr 29, 2014 81.70 83.80 81.21 83.79 500 +1.80(+2.20%)
Apr 28, 2014 83.00 83.00 81.40 81.99 31,748 -1.02(-1.23%)
Apr 25, 2014 84.20 85.00 83.00 83.01 1,027 -1.80(-2.12%)
Apr 24, 2014 87.00 87.69 84.70 84.81 2,193 -1.79(-2.07%)
Apr 23, 2014 87.50 87.50 85.20 86.60 939 -0.20(-0.23%)
Apr 22, 2014 87.30 87.30 84.71 86.80 614 -0.10(-0.12%)
Apr 21, 2014 84.80 88.89 83.60 86.90 2,097 +3.33(+3.99%)
Apr 17, 2014 81.80 83.57 83.57 83.57 1,180 +1.37(+1.67%)
Apr 16, 2014 84.20 84.20 82.20 82.20 975 -0.10(-0.12%)
Apr 15, 2014 85.73 85.73 81.00 82.30 1,322 -0.30(-0.36%)
Apr 14, 2014 82.70 89.19 82.00 82.60 3,891 +1.00(+1.23%)
Apr 11, 2014 85.00 85.87 80.50 81.60 2,455 -3.40(-4.00%)
Apr 10, 2014 90.80 91.00 84.10 85.00 3,182 -4.25(-4.76%)
Apr 09, 2014 89.80 90.60 86.41 89.25 2,516 +1.15(+1.31%)
Apr 08, 2014 81.80 89.00 80.40 88.10 3,518 +7.00(+8.63%)
Apr 07, 2014 85.30 87.09 80.20 81.10 6,166 -3.70(-4.36%)
Apr 04, 2014 89.70 91.12 84.00 84.80 10,934 -4.10(-4.61%)
Apr 03, 2014 83.70 95.00 82.20 88.90 34,578 +6.30(+7.63%)
Apr 02, 2014 81.00 83.20 78.70 82.60 1,291 +1.90(+2.35%)
Apr 01, 2014 79.00 85.00 77.10 80.70 5,790 +0.20(+0.25%)
Mar 31, 2014 89.00 89.00 80.00 80.50 8,895 -8.20(-9.24%)
Mar 28, 2014 100.50 100.50 88.40 88.70 3,539 -5.20(-5.54%)
Mar 27, 2014 92.00 94.10 85.00 93.90 5,441 +1.40(+1.51%)
Mar 26, 2014 99.50 104.69 90.10 92.50 7,311 -9.70(-9.49%)
Mar 25, 2014 109.80 110.00 100.59 102.20 4,470 -8.00(-7.26%)
Mar 24, 2014 109.80 110.30 106.10 110.20 3,331 +0.00(+0.00%)
Mar 21, 2014 107.50 113.80 105.50 110.20 11,770 +2.50(+2.32%)
Mar 20, 2014 100.90 107.70 98.00 107.70 3,186 +7.50(+7.49%)
Mar 19, 2014 110.50 112.90 96.31 100.20 10,815 -10.60(-9.57%)
Mar 18, 2014 112.30 119.50 107.00 110.80 15,099 +1.40(+1.28%)
Mar 17, 2014 104.00 112.90 104.00 109.40 6,563 +6.60(+6.42%)
Mar 14, 2014 99.20 109.80 96.80 102.80 5,224 +5.10(+5.22%)
Mar 13, 2014 101.70 101.88 94.00 97.70 4,994 -0.80(-0.81%)
Mar 12, 2014 102.90 102.90 96.70 98.50 5,485 +1.00(+1.03%)
Mar 11, 2014 117.80 118.00 96.70 97.50 15,751 -15.00(-13.33%)
Mar 10, 2014 97.00 125.90 91.80 112.50 32,623 +17.50(+18.42%)
Mar 07, 2014 89.00 107.00 86.60 95.00 16,135 -1.00(-1.04%)
Mar 06, 2014 87.90 97.40 83.40 96.00 13,581 +9.50(+10.98%)
Mar 05, 2014 78.40 87.50 76.91 86.50 13,712 +11.00(+14.57%)
Mar 04, 2014 77.00 77.00 75.10 75.50 2,502 -2.40(-3.08%)
Mar 03, 2014 78.50 78.50 76.00 77.90 1,818 -0.50(-0.64%)
Feb 28, 2014 76.80 82.50 76.80 78.40 9,805 +2.70(+3.57%)
Feb 27, 2014 74.10 77.20 73.40 75.70 5,966 +4.20(+5.87%)
Feb 26, 2014 72.20 76.70 70.50 71.50 5,587 +1.10(+1.56%)
Feb 25, 2014 69.00 86.40 69.00 70.40 29,853 +1.40(+2.03%)
Feb 24, 2014 68.60 69.10 67.60 69.00 1,521 -0.10(-0.14%)
Feb 21, 2014 68.50 73.99 68.50 69.10 5,016 +0.90(+1.32%)
Feb 20, 2014 67.70 69.10 67.52 68.20 607 +0.20(+0.29%)
Feb 19, 2014 68.50 69.69 68.00 68.00 2,403 -1.80(-2.58%)
Feb 18, 2014 69.30 71.00 69.30 69.80 896 +0.70(+1.01%)
Feb 14, 2014 69.80 69.10 69.10 69.10 1,880 -0.70(-1.00%)
Feb 13, 2014 69.80 69.90 68.70 69.80 891 +1.00(+1.45%)
Feb 12, 2014 69.80 69.80 68.60 68.80 748 -0.20(-0.29%)
Feb 11, 2014 70.00 70.00 68.60 69.00 1,001 -1.00(-1.42%)
Feb 10, 2014 69.79 72.30 69.00 70.00 1,039 +0.40(+0.57%)
Feb 07, 2014 69.00 69.61 69.00 69.60 296 +0.80(+1.16%)
Feb 06, 2014 70.10 70.60 68.60 68.80 2,687 -2.10(-2.96%)
Feb 05, 2014 70.61 71.60 70.30 70.90 753 +0.80(+1.14%)
Feb 04, 2014 70.40 74.90 70.10 70.10 1,136 +1.00(+1.45%)
Feb 03, 2014 69.00 70.00 68.50 69.10 2,621 +3.10(+4.70%)
Jan 31, 2014 67.00 67.50 65.80 66.00 3,147 -1.70(-2.51%)
Jan 30, 2014 67.20 68.00 67.20 67.70 973 +0.40(+0.59%)
Jan 29, 2014 69.10 69.90 67.30 67.30 1,941 -1.20(-1.75%)
Jan 28, 2014 67.60 74.00 67.50 68.50 602 +0.30(+0.44%)
Jan 27, 2014 72.20 76.50 67.80 68.20 3,427 -2.80(-3.94%)
Jan 24, 2014 70.11 72.40 70.11 71.00 1,445 +1.00(+1.43%)
Jan 23, 2014 70.00 71.00 70.00 70.00 1,024 -0.30(-0.43%)
Jan 22, 2014 71.90 73.90 69.80 70.30 1,464 +0.30(+0.43%)
Jan 21, 2014 75.00 75.51 70.00 70.00 4,758 -2.74(-3.77%)
Jan 17, 2014 77.20 72.74 72.74 72.74 2,840 -1.76(-2.36%)
Jan 16, 2014 75.00 78.60 73.50 74.50 2,685 +0.17(+0.23%)
Jan 15, 2014 77.70 83.50 74.20 74.33 10,395 -3.37(-4.34%)
Jan 14, 2014 70.20 82.20 70.20 77.70 14,860 +7.40(+10.53%)
Jan 13, 2014 80.00 83.40 69.50 70.30 12,226 -9.70(-12.13%)
Jan 10, 2014 79.10 80.00 75.00 80.00 11,637 +1.20(+1.52%)
Jan 09, 2014 71.00 78.80 69.50 78.80 35,901 +7.40(+10.36%)
Jan 08, 2014 60.00 74.40 59.50 71.40 19,189 +13.00(+22.26%)
Jan 07, 2014 56.50 63.70 54.40 58.40 6,740 +2.30(+4.10%)
Jan 06, 2014 53.80 56.60 53.60 56.10 4,265 +3.00(+5.65%)
Jan 03, 2014 54.00 55.00 52.50 53.10 896 -1.80(-3.28%)
Jan 02, 2014 52.50 55.90 52.50 54.90 701 +1.80(+3.39%)
Dec 31, 2013 55.00 53.10 53.10 53.10 1,330 +0.40(+0.76%)
Dec 30, 2013 55.60 56.40 52.70 52.70 1,691 -0.80(-1.50%)
Dec 27, 2013 55.70 56.00 53.50 53.50 1,959 -1.30(-2.37%)
Dec 26, 2013 55.00 55.00 53.01 54.80 1,299 +0.30(+0.55%)
Dec 24, 2013 57.00 57.00 54.50 54.50 586 +0.00(+0.00%)
Dec 23, 2013 57.00 57.00 54.30 54.50 854 +0.50(+0.93%)
Dec 20, 2013 57.00 57.00 53.20 54.00 2,760 -2.40(-4.26%)
Dec 19, 2013 55.00 56.50 55.00 56.40 2,456 +0.60(+1.08%)
Dec 18, 2013 55.50 55.80 54.20 55.80 855 -1.20(-2.11%)
Dec 17, 2013 55.10 58.20 54.00 57.00 4,365 -0.70(-1.21%)
Dec 16, 2013 59.60 62.60 55.40 57.70 2,347 -1.80(-3.03%)
Dec 13, 2013 59.50 60.00 58.50 59.50 1,522 -0.50(-0.83%)
Dec 12, 2013 60.00 61.00 57.00 60.00 4,640 -1.00(-1.64%)
Dec 11, 2013 63.00 63.00 60.10 61.00 1,599 -1.70(-2.71%)
Dec 10, 2013 60.10 65.00 60.10 62.70 1,692 -3.10(-4.71%)
Dec 09, 2013 60.00 65.80 58.00 65.80 3,486 +6.30(+10.59%)
Dec 06, 2013 62.10 62.50 59.00 59.50 0 -4.00(-6.30%)
Dec 05, 2013 70.00 70.00 62.60 63.50 0 -6.30(-9.03%)
Dec 04, 2013 70.10 70.70 66.20 69.80 0 -0.70(-0.99%)
Dec 03, 2013 64.96 71.70 64.96 70.50 0 +0.50(+0.71%)
Dec 02, 2013 70.00 71.50 65.00 70.00 0 +0.00(+0.00%)
Nov 29, 2013 71.00 71.64 62.50 70.00 0 +0.50(+0.72%)
Nov 27, 2013 70.00 73.90 68.11 69.50 0 -0.10(-0.14%)
Nov 26, 2013 67.00 77.70 65.80 69.60 0 +0.60(+0.87%)
Nov 25, 2013 51.70 71.00 51.70 69.00 0 +15.50(+28.97%)
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.