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

Ideal Power Inc (NQ: IPWR )

7.460 +0.030 (+0.40%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 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 (%)
Apr 30, 2019 4.200 4.400 4.000 4.300 17,323 -0.09(-2.05%)
Apr 29, 2019 4.500 4.500 4.200 4.390 13,390 -0.13(-2.85%)
Apr 26, 2019 4.297 4.600 4.050 4.519 31,720 +0.18(+4.22%)
Apr 25, 2019 4.654 4.699 4.200 4.336 24,742 -0.16(-3.64%)
Apr 24, 2019 4.800 5.000 4.200 4.500 48,713 -0.50(-10.02%)
Apr 23, 2019 5.300 5.390 5.000 5.001 55,696 -0.35(-6.52%)
Apr 22, 2019 5.500 5.980 5.300 5.350 65,923 -0.95(-15.08%)
Apr 18, 2019 6.500 6.600 5.100 6.300 276,890 -1.90(-23.17%)
Apr 17, 2019 5.100 10.10 5.100 8.200 2,786,349 +4.10(+100.24%)
Apr 16, 2019 4.200 4.200 3.950 4.095 4,476 +0.01(+0.37%)
Apr 15, 2019 4.200 4.250 3.939 4.080 10,483 -0.12(-2.90%)
Apr 12, 2019 4.365 4.478 4.200 4.202 3,570 -0.25(-5.64%)
Apr 11, 2019 4.680 4.820 4.241 4.453 6,026 -0.04(-1.00%)
Apr 10, 2019 4.400 4.800 4.400 4.498 21,371 +0.22(+5.09%)
Apr 09, 2019 4.301 4.344 4.125 4.280 2,829 +0.08(+1.90%)
Apr 08, 2019 4.000 4.400 4.000 4.200 4,381 +0.00(+0.00%)
Apr 05, 2019 4.033 4.334 4.000 4.200 3,620 +0.00(+0.00%)
Apr 04, 2019 4.027 4.300 3.850 4.200 5,544 +0.00(+0.00%)
Apr 03, 2019 4.200 4.400 3.900 4.200 7,564 +0.10(+2.44%)
Apr 02, 2019 4.200 4.200 3.600 4.100 13,546 +0.10(+2.45%)
Apr 01, 2019 3.675 4.200 3.675 4.002 23,028 +0.50(+14.34%)
Mar 29, 2019 3.650 3.797 3.400 3.500 20,240 -0.20(-5.41%)
Mar 28, 2019 4.100 4.100 3.700 3.700 16,973 -0.30(-7.50%)
Mar 27, 2019 4.000 4.030 3.850 4.000 5,651 -0.00(-0.02%)
Mar 26, 2019 4.280 4.280 3.900 4.001 2,428 -0.10(-2.41%)
Mar 25, 2019 4.100 4.300 3.900 4.100 2,425 +0.02(+0.49%)
Mar 22, 2019 4.100 4.300 3.853 4.080 9,490 +0.08(+2.00%)
Mar 21, 2019 4.300 4.300 4.000 4.000 4,208 +0.04(+0.98%)
Mar 20, 2019 4.020 4.020 3.700 3.961 6,469 +0.04(+1.15%)
Mar 19, 2019 4.180 4.209 3.650 3.916 10,603 -0.18(-4.49%)
Mar 18, 2019 4.100 4.300 4.000 4.100 4,944 -0.04(-0.85%)
Mar 15, 2019 4.300 4.473 4.129 4.135 14,500 +0.01(+0.17%)
Mar 14, 2019 4.221 4.305 4.122 4.128 2,612 +0.03(+0.68%)
Mar 13, 2019 4.700 4.700 4.100 4.100 6,249 -0.40(-8.89%)
Mar 12, 2019 4.000 4.600 4.000 4.500 24,978 +0.65(+16.73%)
Mar 11, 2019 4.300 4.309 3.600 3.855 15,476 -0.31(-7.33%)
Mar 08, 2019 4.210 4.279 4.100 4.160 5,910 +0.15(+3.71%)
Mar 07, 2019 4.500 4.500 3.600 4.011 21,227 -0.39(-8.84%)
Mar 06, 2019 4.400 4.500 4.300 4.400 4,409 -0.06(-1.32%)
Mar 05, 2019 4.780 4.780 4.302 4.459 4,093 +0.20(+4.60%)
Mar 04, 2019 4.780 4.780 4.263 4.263 5,537 -0.39(-8.32%)
Mar 01, 2019 4.500 4.720 4.500 4.650 6,510 +0.15(+3.33%)
Feb 28, 2019 4.800 4.800 4.500 4.500 8,987 -0.30(-6.25%)
Feb 27, 2019 4.800 4.800 4.400 4.800 12,021 +0.20(+4.35%)
Feb 26, 2019 4.600 5.000 4.600 4.600 11,446 +0.10(+2.22%)
Feb 25, 2019 4.450 4.700 4.250 4.500 15,052 +0.10(+2.27%)
Feb 22, 2019 4.500 4.600 4.300 4.400 10,250 +0.05(+1.17%)
Feb 21, 2019 4.567 4.699 4.300 4.349 12,010 -0.05(-1.16%)
Feb 20, 2019 4.300 4.700 4.300 4.400 32,763 +0.10(+2.33%)
Feb 19, 2019 5.200 5.500 4.200 4.300 78,643 -0.90(-17.31%)
Feb 15, 2019 4.400 6.300 4.000 5.200 313,390 +1.40(+36.84%)
Feb 14, 2019 3.469 4.500 3.469 3.800 56,062 +0.50(+15.15%)
Feb 13, 2019 3.500 3.500 3.230 3.300 4,305 -0.10(-2.94%)
Feb 12, 2019 3.400 3.500 3.200 3.400 1,330 +0.16(+4.94%)
Feb 11, 2019 3.310 3.507 3.240 3.240 6,188 -0.06(-1.82%)
Feb 08, 2019 3.400 3.400 3.300 3.300 2,360 -0.20(-5.69%)
Feb 07, 2019 3.544 3.600 3.400 3.499 5,400 +0.10(+2.91%)
Feb 06, 2019 3.500 3.548 3.400 3.400 9,190 -0.00(-0.03%)
Feb 05, 2019 3.600 3.630 3.400 3.401 5,163 -0.01(-0.41%)
Feb 04, 2019 3.570 3.800 3.310 3.415 8,043 +0.02(+0.44%)
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.