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

Ideal Power Inc (NQ: IPWR )

7.730 -0.170 (-2.15%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 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 28, 2019 4.800 4.800 4.500 4.500 8,987 -0.30(-6.25%)
Feb 27, 2019 4.800 4.800 4.400 4.800 12,021 +0.20(+4.35%)
Feb 26, 2019 4.600 5.000 4.600 4.600 11,446 +0.10(+2.22%)
Feb 25, 2019 4.450 4.700 4.250 4.500 15,052 +0.10(+2.27%)
Feb 22, 2019 4.500 4.600 4.300 4.400 10,250 +0.05(+1.17%)
Feb 21, 2019 4.567 4.699 4.300 4.349 12,010 -0.05(-1.16%)
Feb 20, 2019 4.300 4.700 4.300 4.400 32,763 +0.10(+2.33%)
Feb 19, 2019 5.200 5.500 4.200 4.300 78,643 -0.90(-17.31%)
Feb 15, 2019 4.400 6.300 4.000 5.200 313,390 +1.40(+36.84%)
Feb 14, 2019 3.469 4.500 3.469 3.800 56,062 +0.50(+15.15%)
Feb 13, 2019 3.500 3.500 3.230 3.300 4,305 -0.10(-2.94%)
Feb 12, 2019 3.400 3.500 3.200 3.400 1,330 +0.16(+4.94%)
Feb 11, 2019 3.310 3.507 3.240 3.240 6,188 -0.06(-1.82%)
Feb 08, 2019 3.400 3.400 3.300 3.300 2,360 -0.20(-5.69%)
Feb 07, 2019 3.544 3.600 3.400 3.499 5,400 +0.10(+2.91%)
Feb 06, 2019 3.500 3.548 3.400 3.400 9,190 -0.00(-0.03%)
Feb 05, 2019 3.600 3.630 3.400 3.401 5,163 -0.01(-0.41%)
Feb 04, 2019 3.570 3.800 3.310 3.415 8,043 +0.02(+0.44%)
Feb 01, 2019 3.500 3.650 3.300 3.400 9,440 -0.12(-3.35%)
Jan 31, 2019 3.690 3.699 3.500 3.518 4,215 -0.01(-0.34%)
Jan 30, 2019 3.700 3.740 3.500 3.530 12,021 -0.12(-3.29%)
Jan 29, 2019 3.501 3.750 3.490 3.650 6,672 +0.01(+0.16%)
Jan 28, 2019 3.501 3.799 3.480 3.644 1,353 -0.06(-1.51%)
Jan 25, 2019 3.800 3.800 3.500 3.700 2,620 +0.06(+1.51%)
Jan 24, 2019 3.739 3.828 3.476 3.645 5,332 +0.05(+1.28%)
Jan 23, 2019 3.800 3.890 3.431 3.599 5,789 -0.10(-2.68%)
Jan 22, 2019 3.753 3.780 3.400 3.698 19,563 +0.10(+2.72%)
Jan 18, 2019 3.200 3.700 3.200 3.600 4,650 +0.38(+11.80%)
Jan 17, 2019 3.627 3.810 3.220 3.220 8,894 -0.26(-7.36%)
Jan 16, 2019 3.113 3.890 3.050 3.476 32,057 +0.45(+14.91%)
Jan 15, 2019 3.200 3.350 3.000 3.025 13,096 -0.02(-0.82%)
Jan 14, 2019 3.360 3.400 2.920 3.050 8,657 -0.15(-4.69%)
Jan 11, 2019 3.300 3.400 3.000 3.200 14,430 +0.00(+0.00%)
Jan 10, 2019 3.101 3.400 3.101 3.200 9,623 -0.10(-3.03%)
Jan 09, 2019 3.100 3.400 2.800 3.300 3,709 +0.01(+0.40%)
Jan 08, 2019 3.350 3.350 2.829 3.287 15,486 -0.01(-0.39%)
Jan 07, 2019 2.700 3.500 2.700 3.300 65,049 +0.60(+22.22%)
Jan 04, 2019 2.800 2.800 2.600 2.700 1,890 +0.00(+0.00%)
Jan 03, 2019 2.800 2.800 2.600 2.700 10,027 -0.10(-3.57%)
Jan 02, 2019 2.400 3.025 2.400 2.800 11,592 +0.30(+12.00%)
Dec 31, 2018 2.600 2.800 2.400 2.500 26,940 -0.02(-0.79%)
Dec 28, 2018 2.300 2.600 2.250 2.520 29,300 +0.22(+9.57%)
Dec 27, 2018 2.500 2.500 2.205 2.300 12,529 -0.20(-8.00%)
Dec 26, 2018 2.400 2.850 2.150 2.500 14,957 +0.00(+0.00%)
Dec 24, 2018 2.500 2.600 2.200 2.500 6,890 +0.00(+0.00%)
Dec 21, 2018 2.700 2.700 2.200 2.500 10,120 +0.21(+9.27%)
Dec 20, 2018 2.800 2.800 2.038 2.288 16,511 -0.06(-2.64%)
Dec 19, 2018 2.625 2.682 2.312 2.350 7,684 -0.27(-10.48%)
Dec 18, 2018 2.500 2.700 2.300 2.625 30,381 +0.21(+8.47%)
Dec 17, 2018 2.550 2.633 2.415 2.420 18,551 -0.18(-6.92%)
Dec 14, 2018 2.600 2.900 2.500 2.600 31,590 +0.15(+6.12%)
Dec 13, 2018 2.700 2.800 2.300 2.450 33,950 -0.15(-5.81%)
Dec 12, 2018 2.609 2.900 2.521 2.601 12,271 -0.01(-0.31%)
Dec 11, 2018 2.600 2.732 2.505 2.609 3,866 +0.09(+3.53%)
Dec 10, 2018 2.971 3.000 2.500 2.520 21,123 -0.28(-10.00%)
Dec 07, 2018 3.000 3.000 2.800 2.800 6,250 +0.10(+3.59%)
Dec 06, 2018 2.750 3.000 2.600 2.703 5,433 -0.20(-6.79%)
Dec 04, 2018 2.700 3.000 2.700 2.900 8,080 -0.00(-0.03%)
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.