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

Ideal Power Inc (NQ: IPWR )

7.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Nov 02, 2020 5.400 5.843 5.400 5.500 21,232 +0.03(+0.55%)
Oct 30, 2020 5.870 5.888 5.335 5.470 22,100 -0.21(-3.70%)
Oct 29, 2020 5.550 6.420 5.320 5.680 132,018 +0.25(+4.64%)
Oct 28, 2020 5.750 5.889 5.250 5.428 20,459 -0.23(-4.09%)
Oct 27, 2020 5.850 5.940 5.650 5.660 16,708 -0.11(-1.91%)
Oct 26, 2020 5.950 5.950 5.750 5.770 12,775 -0.09(-1.45%)
Oct 23, 2020 5.800 5.930 5.750 5.855 5,100 +0.07(+1.12%)
Oct 22, 2020 5.830 5.910 5.650 5.790 23,774 -0.13(-2.20%)
Oct 21, 2020 6.230 6.230 5.750 5.920 18,304 -0.21(-3.50%)
Oct 20, 2020 6.370 6.520 6.030 6.135 19,478 +0.13(+2.25%)
Oct 19, 2020 6.700 6.970 6.000 6.000 34,909 -0.45(-6.98%)
Oct 16, 2020 6.470 6.984 6.450 6.450 26,400 +0.15(+2.38%)
Oct 15, 2020 6.300 6.590 5.990 6.300 12,295 +0.00(+0.00%)
Oct 14, 2020 7.030 7.030 6.290 6.300 31,692 -0.60(-8.70%)
Oct 13, 2020 7.410 7.410 6.900 6.900 18,497 -0.47(-6.38%)
Oct 12, 2020 7.090 7.404 6.880 7.370 24,285 +0.27(+3.80%)
Oct 09, 2020 6.890 7.100 6.760 7.100 11,500 +0.24(+3.50%)
Oct 08, 2020 7.100 7.200 6.694 6.860 29,514 -0.08(-1.15%)
Oct 07, 2020 6.610 7.150 6.610 6.940 26,078 +0.45(+6.93%)
Oct 06, 2020 6.590 7.248 6.490 6.490 50,624 +0.00(+0.00%)
Oct 05, 2020 6.050 6.700 5.966 6.490 70,119 +0.39(+6.39%)
Oct 02, 2020 6.030 6.147 5.930 6.100 11,700 -0.02(-0.33%)
Oct 01, 2020 6.240 6.450 6.120 6.120 9,699 -0.08(-1.29%)
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%)
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.