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 (%)
Sep 30, 2020 6.110 6.400 6.000 6.200 31,922 +0.09(+1.47%)
Sep 29, 2020 6.450 6.670 5.900 6.110 38,473 -0.19(-3.02%)
Sep 28, 2020 6.540 7.210 6.300 6.300 26,952 +0.00(+0.00%)
Sep 25, 2020 6.590 7.420 6.220 6.300 100,300 -0.46(-6.80%)
Sep 24, 2020 6.190 6.970 6.000 6.760 257,023 +0.86(+14.58%)
Sep 23, 2020 5.760 6.750 5.650 5.900 128,488 +0.25(+4.42%)
Sep 22, 2020 5.800 5.830 5.630 5.650 10,112 -0.16(-2.75%)
Sep 21, 2020 6.250 6.360 5.637 5.810 14,895 -0.48(-7.63%)
Sep 18, 2020 6.030 6.490 6.000 6.290 49,600 +0.13(+2.11%)
Sep 17, 2020 5.990 6.625 5.700 6.160 14,129 -0.15(-2.38%)
Sep 16, 2020 5.410 6.690 5.410 6.310 51,264 +0.92(+17.07%)
Sep 15, 2020 5.600 5.900 5.390 5.390 28,470 -0.22(-3.92%)
Sep 14, 2020 5.200 5.950 5.110 5.610 43,283 +0.41(+7.88%)
Sep 11, 2020 5.590 5.590 5.080 5.200 21,900 -0.31(-5.63%)
Sep 10, 2020 5.520 5.760 5.470 5.510 30,112 -0.01(-0.18%)
Sep 09, 2020 5.120 5.550 4.950 5.520 28,406 +0.47(+9.31%)
Sep 08, 2020 5.270 5.270 4.810 5.050 74,934 -0.22(-4.17%)
Sep 04, 2020 5.490 5.500 5.250 5.270 29,100 -0.33(-5.89%)
Sep 03, 2020 6.000 6.050 5.380 5.600 55,092 -0.31(-5.29%)
Sep 02, 2020 5.990 6.150 5.700 5.912 79,140 +0.03(+0.45%)
Sep 01, 2020 5.880 5.930 5.712 5.886 18,229 -0.04(-0.75%)
Aug 31, 2020 6.010 6.050 5.690 5.930 54,622 -0.14(-2.31%)
Aug 28, 2020 6.120 6.290 6.010 6.070 24,000 -0.08(-1.30%)
Aug 27, 2020 6.330 6.530 6.000 6.150 24,114 -0.18(-2.84%)
Aug 26, 2020 6.430 6.620 6.210 6.330 30,301 -0.08(-1.25%)
Aug 25, 2020 6.400 6.490 6.100 6.410 20,146 -0.08(-1.23%)
Aug 24, 2020 6.920 7.260 6.000 6.490 49,154 -0.25(-3.78%)
Aug 21, 2020 7.500 7.630 6.700 6.745 45,300 -0.83(-11.02%)
Aug 20, 2020 7.480 7.790 7.260 7.580 18,313 +0.09(+1.20%)
Aug 19, 2020 7.630 7.880 7.250 7.490 49,658 +0.04(+0.54%)
Aug 18, 2020 7.910 7.910 7.410 7.450 41,546 -0.45(-5.70%)
Aug 17, 2020 7.550 8.090 7.360 7.900 68,113 +0.35(+4.64%)
Aug 14, 2020 7.010 7.641 6.910 7.550 86,700 +0.74(+10.87%)
Aug 13, 2020 6.700 7.010 6.530 6.810 30,574 +0.11(+1.64%)
Aug 12, 2020 6.790 6.900 6.400 6.700 38,226 +0.04(+0.60%)
Aug 11, 2020 7.000 7.140 6.640 6.660 35,476 -0.34(-4.86%)
Aug 10, 2020 7.660 7.710 6.594 7.000 108,107 -0.01(-0.14%)
Aug 07, 2020 7.350 7.500 6.500 7.010 91,300 -0.18(-2.50%)
Aug 06, 2020 8.100 8.100 6.920 7.190 56,349 -0.70(-8.87%)
Aug 05, 2020 7.920 8.470 7.830 7.890 51,780 -0.03(-0.38%)
Aug 04, 2020 8.080 8.810 7.480 7.920 62,045 -0.33(-4.00%)
Aug 03, 2020 8.980 9.500 8.250 8.250 170,712 -0.87(-9.54%)
Jul 31, 2020 10.55 10.92 8.760 9.120 158,400 -1.38(-13.14%)
Jul 30, 2020 8.600 10.55 8.600 10.50 208,679 +1.95(+22.81%)
Jul 29, 2020 8.030 9.000 7.710 8.550 124,069 +0.64(+8.09%)
Jul 28, 2020 7.600 8.040 7.570 7.910 25,572 +0.35(+4.63%)
Jul 27, 2020 8.000 8.006 7.512 7.560 22,814 -0.20(-2.58%)
Jul 24, 2020 7.870 8.450 7.250 7.760 40,800 -0.12(-1.52%)
Jul 23, 2020 7.900 8.500 7.800 7.880 76,341 +0.06(+0.77%)
Jul 22, 2020 7.430 8.000 7.280 7.820 53,371 +0.43(+5.82%)
Jul 21, 2020 7.530 7.640 7.200 7.390 27,830 -0.04(-0.54%)
Jul 20, 2020 8.000 8.400 7.170 7.430 112,487 +0.00(+0.00%)
Jul 17, 2020 6.960 8.450 6.940 7.430 141,200 +0.61(+8.94%)
Jul 16, 2020 6.920 6.960 6.700 6.820 70,529 +0.00(+0.00%)
Jul 15, 2020 6.250 6.980 6.250 6.820 95,527 +0.82(+13.67%)
Jul 14, 2020 5.900 6.430 5.900 6.000 30,748 +0.15(+2.56%)
Jul 13, 2020 6.250 6.750 5.850 5.850 79,180 -0.40(-6.40%)
Jul 10, 2020 6.070 6.360 5.660 6.250 59,200 +0.13(+2.12%)
Jul 09, 2020 6.000 6.240 5.350 6.120 101,739 +0.23(+3.90%)
Jul 08, 2020 6.290 6.690 5.830 5.890 56,713 -0.53(-8.26%)
Jul 07, 2020 6.440 6.900 6.160 6.420 118,983 -0.39(-5.73%)
Jul 06, 2020 5.700 6.970 5.320 6.810 247,154 +1.01(+17.41%)
Jul 02, 2020 6.780 6.850 5.610 5.800 137,100 -1.01(-14.83%)
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.