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

Ideal Power Inc (NQ: IPWR )

7.630 +0.130 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.890 1.954 1.890 1.940 4,340 -0.04(-2.02%)
Mar 30, 2020 2.000 2.000 1.890 1.980 3,355 +0.02(+1.02%)
Mar 27, 2020 1.955 1.990 1.890 1.960 14,000 -0.04(-2.00%)
Mar 26, 2020 1.900 2.284 1.890 2.000 18,742 +0.01(+0.50%)
Mar 25, 2020 2.480 2.490 1.900 1.990 67,732 -0.11(-5.24%)
Mar 24, 2020 1.560 2.190 1.560 2.100 42,212 +0.57(+37.25%)
Mar 23, 2020 1.570 1.602 1.530 1.530 5,068 -0.05(-3.16%)
Mar 20, 2020 1.600 1.610 1.570 1.580 2,300 +0.02(+1.28%)
Mar 19, 2020 1.620 1.620 1.560 1.560 16,654 +0.00(+0.00%)
Mar 18, 2020 1.640 1.640 1.560 1.560 11,990 -0.05(-3.11%)
Mar 17, 2020 1.740 1.740 1.600 1.610 18,799 +0.03(+1.90%)
Mar 16, 2020 1.450 1.730 1.080 1.580 9,782 -0.17(-9.71%)
Mar 13, 2020 1.960 1.960 1.688 1.750 17,400 -0.29(-14.22%)
Mar 12, 2020 2.010 2.040 1.830 2.040 16,607 -0.01(-0.49%)
Mar 11, 2020 2.205 2.240 1.863 2.050 16,679 -0.10(-4.65%)
Mar 10, 2020 2.220 2.390 2.120 2.150 32,273 +0.01(+0.47%)
Mar 09, 2020 2.400 2.400 2.140 2.140 10,076 -0.26(-10.83%)
Mar 06, 2020 2.400 2.446 2.340 2.400 4,800 -0.11(-4.38%)
Mar 05, 2020 2.510 2.510 2.391 2.510 8,751 -0.01(-0.40%)
Mar 04, 2020 2.550 2.600 2.418 2.520 10,340 +0.01(+0.40%)
Mar 03, 2020 2.360 2.570 2.360 2.510 69,621 +0.07(+2.86%)
Mar 02, 2020 2.290 2.450 2.250 2.440 53,344 +0.22(+9.91%)
Feb 28, 2020 2.210 2.286 2.200 2.220 13,000 -0.06(-2.63%)
Feb 27, 2020 2.270 2.400 2.180 2.280 27,438 -0.08(-3.39%)
Feb 26, 2020 2.390 2.480 2.350 2.360 32,027 -0.09(-3.67%)
Feb 25, 2020 2.621 2.621 2.450 2.450 35,819 -0.21(-8.03%)
Feb 24, 2020 2.561 2.790 2.500 2.664 28,753 -0.13(-4.52%)
Feb 21, 2020 2.960 2.960 2.680 2.790 21,400 -0.10(-3.46%)
Feb 20, 2020 2.900 2.950 2.700 2.890 55,434 -0.15(-4.93%)
Feb 19, 2020 2.790 3.100 2.710 3.040 116,356 +0.25(+8.96%)
Feb 18, 2020 2.850 2.910 2.660 2.790 79,841 +0.01(+0.45%)
Feb 14, 2020 2.500 3.170 2.490 2.778 325,500 +0.23(+8.93%)
Feb 13, 2020 2.530 2.570 2.480 2.550 7,033 -0.04(-1.54%)
Feb 12, 2020 2.460 2.700 2.450 2.590 21,996 +0.09(+3.60%)
Feb 11, 2020 2.360 2.540 2.360 2.500 9,885 +0.00(+0.00%)
Feb 10, 2020 2.540 2.540 2.410 2.500 36,177 -0.10(-3.85%)
Feb 07, 2020 2.540 2.950 2.380 2.600 271,800 +0.10(+3.79%)
Feb 06, 2020 2.490 2.530 2.430 2.505 34,416 +0.02(+1.01%)
Feb 05, 2020 2.420 2.539 2.380 2.480 40,624 -0.05(-1.98%)
Feb 04, 2020 2.230 2.696 2.230 2.530 158,665 +0.28(+12.44%)
Feb 03, 2020 2.280 2.300 2.250 2.250 4,604 -0.06(-2.77%)
Jan 31, 2020 2.280 2.314 2.160 2.314 10,000 +0.03(+1.49%)
Jan 30, 2020 2.360 2.360 2.270 2.280 8,976 -0.08(-3.39%)
Jan 29, 2020 2.400 2.400 2.360 2.360 3,041 -0.04(-1.67%)
Jan 28, 2020 2.432 2.432 2.400 2.400 1,679 +0.05(+2.13%)
Jan 27, 2020 2.460 2.462 2.350 2.350 14,540 -0.03(-1.26%)
Jan 24, 2020 2.500 2.510 2.350 2.380 19,300 -0.12(-4.80%)
Jan 23, 2020 2.389 2.551 2.389 2.500 12,476 +0.09(+3.73%)
Jan 22, 2020 2.590 2.590 2.410 2.410 19,760 -0.05(-2.23%)
Jan 21, 2020 2.741 2.750 2.450 2.465 24,854 -0.12(-4.83%)
Jan 17, 2020 2.550 2.710 2.533 2.590 115,600 +0.08(+3.19%)
Jan 16, 2020 2.430 2.550 2.402 2.510 46,087 +0.13(+5.46%)
Jan 15, 2020 2.350 2.400 2.340 2.380 15,641 +0.02(+0.85%)
Jan 14, 2020 2.350 2.419 2.330 2.360 17,805 -0.04(-1.67%)
Jan 13, 2020 2.370 2.426 2.300 2.400 10,336 +0.01(+0.42%)
Jan 10, 2020 2.460 2.480 2.339 2.390 37,500 -0.05(-2.05%)
Jan 09, 2020 2.550 2.550 2.365 2.440 45,695 -0.01(-0.41%)
Jan 08, 2020 2.460 2.641 2.409 2.450 111,441 +0.02(+0.82%)
Jan 07, 2020 2.341 2.490 2.341 2.430 11,212 +0.08(+3.40%)
Jan 06, 2020 2.390 2.500 2.350 2.350 21,903 -0.09(-3.69%)
Jan 03, 2020 2.510 2.510 2.350 2.440 18,700 +0.01(+0.41%)
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.