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 (%)
Jan 31, 2024 7.430 7.679 7.210 7.250 19,533 +0.16(+2.26%)
Jan 30, 2024 7.080 7.392 7.030 7.090 14,184 -0.16(-2.21%)
Jan 29, 2024 7.000 7.460 6.954 7.250 20,744 +0.24(+3.42%)
Jan 26, 2024 7.170 7.280 7.000 7.010 31,562 -0.09(-1.27%)
Jan 25, 2024 7.050 7.380 7.040 7.100 10,011 +0.20(+2.90%)
Jan 24, 2024 7.310 7.530 6.800 6.900 30,976 -0.47(-6.38%)
Jan 23, 2024 7.490 7.739 7.370 7.370 8,041 -0.19(-2.51%)
Jan 22, 2024 7.700 8.070 7.540 7.560 7,370 -0.24(-3.08%)
Jan 19, 2024 7.450 7.800 7.300 7.800 23,377 +0.36(+4.84%)
Jan 18, 2024 7.750 7.850 7.310 7.440 15,799 -0.30(-3.94%)
Jan 17, 2024 8.000 8.244 7.745 7.745 21,161 -0.25(-3.19%)
Jan 16, 2024 7.740 8.325 7.715 8.000 20,168 +0.09(+1.14%)
Jan 12, 2024 7.800 7.910 7.720 7.910 3,743 +0.10(+1.28%)
Jan 11, 2024 7.980 7.980 7.685 7.810 7,104 -0.12(-1.51%)
Jan 10, 2024 8.220 8.250 7.812 7.930 9,923 -0.22(-2.76%)
Jan 09, 2024 8.188 8.330 7.929 8.155 9,820 +0.08(+0.94%)
Jan 08, 2024 8.390 8.390 7.900 8.079 11,091 +0.11(+1.37%)
Jan 05, 2024 8.250 8.670 7.970 7.970 17,750 -0.45(-5.34%)
Jan 04, 2024 7.700 8.480 7.700 8.420 16,997 +0.67(+8.72%)
Jan 03, 2024 7.918 7.918 7.500 7.745 17,169 -0.00(-0.06%)
Jan 02, 2024 7.800 8.020 7.700 7.750 11,998 -0.02(-0.26%)
Dec 29, 2023 7.990 8.174 7.650 7.770 41,108 -0.22(-2.75%)
Dec 28, 2023 8.130 8.350 7.701 7.990 42,524 -0.22(-2.68%)
Dec 27, 2023 8.260 8.680 8.130 8.210 22,031 -0.16(-1.97%)
Dec 26, 2023 8.590 8.940 8.350 8.375 36,976 -0.12(-1.35%)
Dec 22, 2023 8.620 8.690 8.425 8.490 16,877 -0.01(-0.12%)
Dec 21, 2023 8.610 8.630 8.311 8.500 13,915 -0.24(-2.75%)
Dec 20, 2023 8.910 8.990 8.500 8.740 17,301 -0.25(-2.78%)
Dec 19, 2023 9.670 9.750 8.830 8.990 47,832 -0.68(-7.03%)
Dec 18, 2023 8.080 9.810 7.993 9.670 50,289 +1.91(+24.61%)
Dec 15, 2023 8.060 8.070 7.744 7.760 35,961 -0.29(-3.60%)
Dec 14, 2023 8.450 8.450 8.000 8.050 30,112 -0.21(-2.54%)
Dec 13, 2023 8.730 8.734 8.250 8.260 21,456 -0.12(-1.43%)
Dec 12, 2023 8.250 8.570 8.100 8.380 8,386 -0.01(-0.12%)
Dec 11, 2023 8.730 8.730 8.194 8.390 8,285 -0.24(-2.79%)
Dec 08, 2023 9.120 9.220 8.590 8.630 10,395 -0.58(-6.29%)
Dec 07, 2023 8.799 9.566 8.700 9.210 4,629 -0.18(-1.92%)
Dec 06, 2023 9.400 9.700 9.025 9.390 19,056 +0.29(+3.22%)
Dec 05, 2023 8.950 9.200 8.710 9.097 7,341 +0.23(+2.56%)
Dec 04, 2023 8.980 9.050 8.750 8.870 3,681 -0.12(-1.33%)
Dec 01, 2023 9.030 9.130 8.896 8.990 6,530 +0.09(+1.01%)
Nov 30, 2023 8.750 9.350 8.750 8.900 9,686 +0.15(+1.71%)
Nov 29, 2023 8.690 8.953 8.500 8.750 7,799 +0.25(+2.94%)
Nov 28, 2023 8.560 8.800 8.500 8.500 4,289 -0.12(-1.39%)
Nov 27, 2023 8.540 8.802 8.540 8.620 5,786 -0.37(-4.11%)
Nov 24, 2023 8.500 8.990 8.500 8.990 4,409 +0.58(+6.90%)
Nov 22, 2023 8.980 8.980 8.270 8.410 7,855 -0.49(-5.51%)
Nov 21, 2023 8.600 8.940 8.600 8.900 11,736 +0.34(+3.97%)
Nov 20, 2023 8.440 8.841 8.250 8.560 13,444 +0.26(+3.13%)
Nov 17, 2023 8.440 8.610 8.300 8.300 6,449 -0.11(-1.31%)
Nov 16, 2023 8.690 8.789 8.180 8.410 12,035 -0.28(-3.22%)
Nov 15, 2023 8.280 9.000 8.085 8.690 14,374 +0.83(+10.56%)
Nov 14, 2023 7.600 8.230 7.600 7.860 13,373 -0.32(-3.91%)
Nov 13, 2023 7.800 8.180 7.790 8.180 8,492 +0.38(+4.84%)
Nov 10, 2023 7.900 7.900 7.728 7.802 8,634 -0.13(-1.61%)
Nov 09, 2023 8.110 8.190 7.900 7.930 1,235 +0.03(+0.38%)
Nov 08, 2023 8.100 8.100 7.800 7.900 5,302 -0.30(-3.66%)
Nov 07, 2023 8.210 8.322 8.140 8.200 4,261 -0.12(-1.44%)
Nov 06, 2023 8.320 8.710 8.320 8.320 1,278 +0.01(+0.12%)
Nov 03, 2023 7.830 8.730 7.830 8.310 14,425 +0.57(+7.36%)
Nov 02, 2023 7.540 8.030 7.540 7.740 9,693 +0.27(+3.61%)
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.