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

Ideal Power Inc (NQ: IPWR )

7.880 +0.160 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 30, 2019 3.940 4.220 3.760 3.919 106,400 +0.12(+3.28%)
Aug 29, 2019 3.790 4.000 3.710 3.795 50,761 -0.16(-4.16%)
Aug 28, 2019 3.732 4.008 3.710 3.960 11,461 -0.04(-1.00%)
Aug 27, 2019 4.080 4.500 3.655 4.000 70,303 -0.05(-1.23%)
Aug 26, 2019 3.650 4.140 3.410 4.050 130,666 +0.29(+7.71%)
Aug 23, 2019 3.530 3.881 3.530 3.760 52,700 +0.23(+6.52%)
Aug 22, 2019 3.190 3.880 3.000 3.530 79,458 +0.34(+10.66%)
Aug 21, 2019 3.140 3.300 2.910 3.190 36,736 +0.05(+1.59%)
Aug 20, 2019 2.780 3.410 2.780 3.140 129,444 +0.34(+12.14%)
Aug 19, 2019 3.000 3.000 2.600 2.800 38,155 -0.01(-0.28%)
Aug 16, 2019 2.500 2.936 2.500 2.808 29,410 +0.40(+16.51%)
Aug 15, 2019 3.098 3.098 2.200 2.410 43,141 -0.89(-26.97%)
Aug 14, 2019 3.600 3.600 3.300 3.300 6,672 +0.00(+0.12%)
Aug 13, 2019 3.300 3.600 3.121 3.296 9,410 -0.00(-0.12%)
Aug 12, 2019 3.080 3.300 3.080 3.300 9,908 +0.25(+8.20%)
Aug 09, 2019 3.096 3.250 3.048 3.050 3,190 -0.05(-1.49%)
Aug 08, 2019 3.275 3.275 3.096 3.096 3,076 -0.10(-3.25%)
Aug 07, 2019 3.279 3.300 3.081 3.200 4,343 -0.10(-3.03%)
Aug 06, 2019 3.300 3.500 3.100 3.300 6,017 +0.00(+0.03%)
Aug 05, 2019 3.685 3.685 3.160 3.299 13,115 -0.40(-10.81%)
Aug 02, 2019 3.899 3.899 3.500 3.699 3,200 -0.00(-0.03%)
Aug 01, 2019 3.600 3.800 3.500 3.700 8,934 +0.28(+8.06%)
Jul 31, 2019 3.800 3.928 3.400 3.424 5,874 -0.36(-9.42%)
Jul 30, 2019 3.400 3.801 3.400 3.780 23,508 +0.32(+9.25%)
Jul 29, 2019 3.500 3.600 3.450 3.460 3,204 -0.14(-3.78%)
Jul 26, 2019 3.500 3.600 3.382 3.596 1,210 +0.15(+4.23%)
Jul 25, 2019 3.343 3.587 3.201 3.450 1,572 +0.05(+1.41%)
Jul 24, 2019 3.369 3.537 3.100 3.402 5,001 +0.00(+0.03%)
Jul 23, 2019 3.550 3.550 3.400 3.401 1,967 -0.20(-5.53%)
Jul 22, 2019 3.450 3.600 3.450 3.600 4,342 +0.08(+2.13%)
Jul 19, 2019 3.450 3.600 3.450 3.525 6,290 +0.07(+2.17%)
Jul 18, 2019 3.450 3.728 3.450 3.450 1,096 -0.05(-1.46%)
Jul 17, 2019 3.450 3.604 3.315 3.501 3,967 +0.05(+1.48%)
Jul 16, 2019 3.210 3.500 3.206 3.450 4,787 +0.15(+4.58%)
Jul 15, 2019 3.450 3.517 3.206 3.299 5,909 -0.10(-2.97%)
Jul 12, 2019 3.603 3.603 3.400 3.400 3,680 -0.14(-3.98%)
Jul 11, 2019 3.590 3.900 3.301 3.541 9,601 +0.04(+1.17%)
Jul 10, 2019 3.350 3.900 3.216 3.500 21,304 -0.01(-0.23%)
Jul 09, 2019 3.550 3.746 3.201 3.508 6,225 +0.02(+0.66%)
Jul 08, 2019 3.700 3.700 3.304 3.485 10,219 -0.02(-0.43%)
Jul 05, 2019 4.000 4.000 3.500 3.500 16,420 -0.53(-13.04%)
Jul 03, 2019 3.000 4.900 3.000 4.025 178,620 +0.93(+29.84%)
Jul 02, 2019 3.100 3.100 3.000 3.100 2,638 +0.03(+0.94%)
Jul 01, 2019 3.139 3.150 3.000 3.071 2,512 -0.03(-0.94%)
Jun 28, 2019 3.180 3.180 2.830 3.100 3,650 -0.04(-1.27%)
Jun 27, 2019 3.123 3.240 3.123 3.140 1,233 -0.10(-3.12%)
Jun 26, 2019 3.400 3.400 2.910 3.241 3,617 -0.06(-1.73%)
Jun 25, 2019 3.233 3.375 2.830 3.298 5,199 +0.07(+2.04%)
Jun 24, 2019 3.010 3.300 3.000 3.232 8,259 +0.13(+4.26%)
Jun 21, 2019 3.109 3.160 3.008 3.100 2,820 +0.14(+4.73%)
Jun 20, 2019 3.100 3.150 2.900 2.960 4,886 -0.05(-1.76%)
Jun 19, 2019 3.000 3.100 2.900 3.013 3,541 +0.11(+3.90%)
Jun 18, 2019 3.200 3.400 2.700 2.900 12,652 -0.30(-9.38%)
Jun 17, 2019 3.200 3.600 3.200 3.200 39,078 -0.05(-1.54%)
Jun 14, 2019 3.381 3.384 3.200 3.250 6,290 +0.03(+0.93%)
Jun 13, 2019 3.319 3.419 3.200 3.220 1,764 -0.10(-2.98%)
Jun 12, 2019 3.379 3.400 3.210 3.319 2,922 +0.10(+3.11%)
Jun 11, 2019 3.445 3.500 3.212 3.219 5,227 -0.06(-1.89%)
Jun 10, 2019 3.700 3.700 3.210 3.281 9,569 -0.28(-7.84%)
Jun 07, 2019 3.570 3.750 3.210 3.560 3,710 +0.16(+4.71%)
Jun 06, 2019 3.500 3.700 3.400 3.400 2,662 -0.10(-2.86%)
Jun 05, 2019 3.700 3.700 3.300 3.500 9,217 -0.13(-3.58%)
Jun 04, 2019 3.700 3.885 3.550 3.630 2,838 +0.08(+2.25%)
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.