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

Ideal Power Inc (NQ: IPWR )

7.307 +0.087 (+1.21%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 19, 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 18, 2024 7.730 7.740 7.210 7.220 33,070 -0.39(-5.12%)
Apr 17, 2024 7.650 8.070 7.550 7.610 29,647 -0.35(-4.40%)
Apr 16, 2024 7.740 8.060 7.510 7.960 38,625 +0.26(+3.38%)
Apr 15, 2024 8.000 8.040 7.510 7.700 31,794 -0.24(-3.02%)
Apr 12, 2024 8.240 8.300 7.660 7.940 34,045 -0.20(-2.46%)
Apr 11, 2024 8.140 8.370 7.970 8.140 33,005 +0.10(+1.24%)
Apr 10, 2024 8.260 8.320 7.820 8.040 55,913 -0.21(-2.55%)
Apr 09, 2024 8.200 8.560 7.985 8.250 9,277 +0.24(+3.00%)
Apr 08, 2024 8.170 8.236 7.830 8.010 13,902 +0.06(+0.75%)
Apr 05, 2024 7.810 8.430 7.810 7.950 22,982 +0.02(+0.25%)
Apr 04, 2024 8.400 8.400 7.700 7.930 42,381 -0.20(-2.46%)
Apr 03, 2024 8.240 8.430 8.100 8.130 24,452 -0.07(-0.85%)
Apr 02, 2024 8.430 8.500 8.000 8.200 17,312 -0.31(-3.64%)
Apr 01, 2024 8.990 9.001 8.330 8.510 41,511 -0.39(-4.38%)
Mar 28, 2024 8.860 9.300 8.728 8.900 31,337 +0.04(+0.45%)
Mar 27, 2024 7.740 9.150 7.690 8.860 104,451 +1.11(+14.32%)
Mar 26, 2024 8.100 8.890 7.500 7.750 344,444 -0.40(-4.91%)
Mar 25, 2024 9.120 9.330 8.150 8.150 104,342 -1.19(-12.69%)
Mar 22, 2024 10.00 10.15 9.110 9.335 57,226 -0.79(-7.85%)
Mar 21, 2024 10.60 11.40 9.850 10.13 59,292 -0.52(-4.88%)
Mar 20, 2024 10.37 11.21 10.25 10.65 21,609 +0.10(+0.95%)
Mar 19, 2024 11.64 11.64 10.50 10.55 25,622 -0.66(-5.89%)
Mar 18, 2024 11.74 12.51 11.21 11.21 17,437 -0.44(-3.78%)
Mar 15, 2024 11.25 12.10 11.21 11.65 23,001 +0.60(+5.43%)
Mar 14, 2024 12.01 12.10 11.05 11.05 36,893 -1.06(-8.75%)
Mar 13, 2024 13.22 13.25 12.01 12.11 14,285 -0.99(-7.56%)
Mar 12, 2024 13.00 13.33 12.59 13.10 17,088 +0.35(+2.75%)
Mar 11, 2024 12.55 13.11 12.55 12.75 15,514 +0.16(+1.27%)
Mar 08, 2024 12.18 13.68 12.18 12.59 39,020 -0.79(-5.90%)
Mar 07, 2024 12.40 13.98 12.28 13.38 58,627 +0.98(+7.90%)
Mar 06, 2024 11.74 12.48 11.45 12.40 30,621 +0.79(+6.80%)
Mar 05, 2024 10.94 11.72 10.91 11.61 32,588 -0.11(-0.94%)
Mar 04, 2024 11.01 11.80 10.65 11.72 18,458 +0.71(+6.45%)
Mar 01, 2024 10.95 11.43 10.19 11.01 35,087 -0.31(-2.74%)
Feb 29, 2024 12.00 12.97 11.12 11.32 80,879 -0.28(-2.41%)
Feb 28, 2024 10.77 12.12 10.77 11.60 31,497 +0.74(+6.81%)
Feb 27, 2024 10.89 11.27 10.64 10.86 20,152 +0.10(+0.93%)
Feb 26, 2024 10.38 11.18 10.38 10.76 30,248 +0.44(+4.26%)
Feb 23, 2024 11.28 12.40 9.661 10.32 96,384 -1.06(-9.31%)
Feb 22, 2024 11.01 13.34 11.01 11.38 265,666 +0.87(+8.28%)
Feb 21, 2024 8.220 10.99 7.970 10.51 135,221 +2.81(+36.49%)
Feb 20, 2024 6.800 9.230 6.800 7.700 98,666 +0.90(+13.24%)
Feb 16, 2024 6.900 7.120 6.610 6.800 9,654 -0.10(-1.45%)
Feb 15, 2024 7.150 7.310 6.900 6.900 24,276 -0.12(-1.71%)
Feb 14, 2024 6.930 7.240 6.850 7.020 22,365 -0.03(-0.43%)
Feb 13, 2024 7.250 7.250 6.768 7.050 8,667 -0.31(-4.21%)
Feb 12, 2024 7.215 7.447 7.200 7.360 11,812 +0.19(+2.65%)
Feb 09, 2024 7.110 7.310 7.100 7.170 14,500 +0.02(+0.28%)
Feb 08, 2024 7.250 7.250 7.025 7.150 14,027 -0.20(-2.72%)
Feb 07, 2024 7.280 7.404 7.280 7.350 5,375 +0.00(+0.05%)
Feb 06, 2024 7.250 7.440 7.250 7.346 5,947 +0.08(+1.06%)
Feb 05, 2024 7.450 7.460 7.210 7.269 5,789 -0.28(-3.72%)
Feb 02, 2024 7.400 7.700 7.400 7.550 11,244 +0.24(+3.28%)
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.