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 (%)
Jan 29, 2021 15.44 17.90 15.26 17.12 472,600 +1.76(+11.46%)
Jan 28, 2021 17.45 17.45 14.00 15.36 631,478 -1.01(-6.17%)
Jan 27, 2021 16.13 19.66 14.25 16.37 887,879 -1.93(-10.55%)
Jan 26, 2021 19.85 23.41 18.00 18.30 1,453,753 -2.44(-11.76%)
Jan 25, 2021 15.50 20.89 15.00 20.74 2,161,945 +6.74(+48.14%)
Jan 22, 2021 12.32 14.40 12.06 14.00 1,040,400 +0.83(+6.30%)
Jan 21, 2021 12.54 17.00 12.06 13.17 9,430,045 +4.06(+44.57%)
Jan 20, 2021 9.880 9.990 8.940 9.110 197,002 -0.76(-7.70%)
Jan 19, 2021 9.520 10.08 8.750 9.870 562,895 +0.87(+9.67%)
Jan 15, 2021 9.020 9.750 8.780 9.000 615,500 +0.35(+4.05%)
Jan 14, 2021 8.440 11.00 8.350 8.650 1,274,676 +0.14(+1.65%)
Jan 13, 2021 8.390 8.880 8.260 8.510 191,107 +0.26(+3.15%)
Jan 12, 2021 8.050 8.780 8.030 8.250 212,975 +0.22(+2.74%)
Jan 11, 2021 8.020 8.390 7.890 8.030 54,667 -0.09(-1.11%)
Jan 08, 2021 8.830 8.967 7.970 8.120 115,000 -0.38(-4.47%)
Jan 07, 2021 8.000 8.710 8.000 8.500 126,200 +0.89(+11.70%)
Jan 06, 2021 8.350 8.960 7.610 7.610 111,066 -0.73(-8.75%)
Jan 05, 2021 8.040 8.590 7.880 8.340 53,102 +0.30(+3.73%)
Jan 04, 2021 8.310 8.750 7.870 8.040 100,645 -0.13(-1.59%)
Dec 31, 2020 8.170 8.170 8.170 61,346 -0.61(-6.95%)
Dec 30, 2020 8.010 8.950 8.010 8.780 61,346 +0.74(+9.20%)
Dec 29, 2020 8.700 8.865 7.874 8.040 100,407 -0.86(-9.66%)
Dec 28, 2020 10.00 10.05 8.850 8.900 99,871 -1.00(-10.10%)
Dec 24, 2020 9.500 9.900 9.030 9.900 69,700 +0.32(+3.34%)
Dec 23, 2020 8.250 9.620 8.150 9.580 149,970 +1.70(+21.57%)
Dec 22, 2020 8.000 8.030 7.400 7.880 68,725 -0.02(-0.25%)
Dec 21, 2020 7.880 8.230 7.565 7.900 104,442 -0.12(-1.50%)
Dec 18, 2020 7.940 8.210 7.746 8.020 69,800 +0.15(+1.91%)
Dec 17, 2020 8.150 8.380 7.780 7.870 32,940 -0.34(-4.14%)
Dec 16, 2020 8.580 8.804 8.050 8.210 49,744 -0.22(-2.61%)
Dec 15, 2020 7.720 8.480 7.720 8.430 47,720 +0.82(+10.78%)
Dec 14, 2020 7.340 7.800 7.260 7.610 54,997 +0.21(+2.84%)
Dec 11, 2020 7.510 7.544 7.360 7.400 23,200 -0.19(-2.50%)
Dec 10, 2020 7.560 7.843 7.360 7.590 26,830 -0.01(-0.13%)
Dec 09, 2020 8.500 8.500 7.560 7.600 90,920 -0.35(-4.40%)
Dec 08, 2020 7.700 8.200 7.510 7.950 56,363 +0.13(+1.66%)
Dec 07, 2020 8.040 8.300 7.700 7.820 109,661 -0.16(-2.01%)
Dec 04, 2020 8.000 8.350 7.700 7.980 86,800 -0.01(-0.13%)
Dec 03, 2020 8.000 8.360 7.870 7.990 54,105 -0.09(-1.11%)
Dec 02, 2020 7.870 8.600 7.860 8.080 91,986 +0.09(+1.13%)
Dec 01, 2020 8.530 8.930 7.850 7.990 96,422 -1.00(-11.12%)
Nov 30, 2020 10.00 10.20 8.410 8.990 114,900 -0.89(-9.01%)
Nov 27, 2020 9.000 10.50 8.770 9.880 91,300 +0.88(+9.78%)
Nov 25, 2020 9.280 9.370 8.370 9.000 82,200 -0.28(-3.02%)
Nov 24, 2020 10.71 11.74 8.570 9.280 345,877 -1.70(-15.48%)
Nov 23, 2020 7.280 9.590 7.060 10.98 304,757 +3.24(+41.86%)
Nov 20, 2020 7.180 8.196 7.130 7.740 249,000 -0.16(-2.03%)
Nov 19, 2020 6.250 7.950 6.130 7.900 439,481 +1.30(+19.70%)
Nov 18, 2020 6.800 8.710 6.520 6.600 1,642,565 +0.06(+0.92%)
Nov 17, 2020 6.150 6.735 5.982 6.540 111,662 +0.61(+10.29%)
Nov 16, 2020 6.170 6.300 5.750 5.930 81,396 +0.33(+5.89%)
Nov 13, 2020 6.000 6.510 5.600 5.600 146,500 -0.50(-8.20%)
Nov 12, 2020 6.600 6.800 5.920 6.100 32,793 -0.41(-6.30%)
Nov 11, 2020 6.140 6.510 5.810 6.510 38,594 +0.42(+6.90%)
Nov 10, 2020 5.900 6.170 5.530 6.090 19,700 +0.28(+4.82%)
Nov 09, 2020 6.210 6.370 5.568 5.810 18,517 -0.17(-2.84%)
Nov 06, 2020 6.170 6.170 5.840 5.980 11,300 +0.03(+0.50%)
Nov 05, 2020 5.680 6.150 5.502 5.950 18,751 +0.40(+7.21%)
Nov 04, 2020 5.650 5.824 5.550 5.550 15,846 -0.05(-0.89%)
Nov 03, 2020 5.784 5.794 5.510 5.600 15,761 +0.10(+1.82%)
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.