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 (%)
Jun 30, 2022 11.75 12.32 11.52 12.24 20,018 +0.03(+0.25%)
Jun 29, 2022 12.10 12.34 11.66 12.21 30,025 +0.01(+0.08%)
Jun 28, 2022 11.99 12.59 11.62 12.20 27,927 -0.07(-0.57%)
Jun 27, 2022 12.83 12.83 11.98 12.27 31,078 -0.50(-3.92%)
Jun 24, 2022 12.73 13.24 11.82 12.77 54,066 +0.04(+0.31%)
Jun 23, 2022 12.31 12.86 11.55 12.73 40,464 +0.59(+4.86%)
Jun 22, 2022 12.12 12.62 11.51 12.14 35,426 +0.12(+1.00%)
Jun 21, 2022 11.67 12.12 11.30 12.02 43,419 +0.53(+4.61%)
Jun 17, 2022 10.66 11.54 10.51 11.49 54,632 +0.49(+4.45%)
Jun 16, 2022 11.24 11.35 10.70 11.00 60,044 -0.51(-4.43%)
Jun 15, 2022 11.69 12.32 11.45 11.51 44,049 +0.17(+1.50%)
Jun 14, 2022 11.84 12.13 11.21 11.34 50,848 -0.42(-3.57%)
Jun 13, 2022 11.89 12.00 11.20 11.76 35,363 -0.52(-4.23%)
Jun 10, 2022 11.50 12.30 11.06 12.28 28,443 +0.73(+6.32%)
Jun 09, 2022 12.37 12.39 11.32 11.55 42,045 -0.21(-1.79%)
Jun 08, 2022 12.10 12.44 11.76 11.76 32,631 -0.79(-6.29%)
Jun 07, 2022 12.00 13.02 12.00 12.55 21,428 +0.32(+2.62%)
Jun 06, 2022 12.52 12.52 11.68 12.23 33,625 -0.19(-1.53%)
Jun 03, 2022 12.19 12.60 12.03 12.42 26,230 +0.15(+1.22%)
Jun 02, 2022 12.45 13.41 12.05 12.27 48,114 -0.16(-1.29%)
Jun 01, 2022 13.39 13.60 12.43 12.43 69,588 -0.77(-5.83%)
May 31, 2022 13.20 13.70 12.91 13.20 37,659 -0.34(-2.51%)
May 27, 2022 12.09 13.74 11.79 13.54 72,781 +1.59(+13.31%)
May 26, 2022 11.46 12.24 11.26 11.95 38,967 +0.81(+7.27%)
May 25, 2022 11.81 11.81 10.58 11.14 32,022 -0.06(-0.54%)
May 24, 2022 11.38 11.40 10.75 11.20 20,487 -0.41(-3.53%)
May 23, 2022 10.26 11.64 10.26 11.61 47,216 +0.61(+5.55%)
May 20, 2022 11.64 13.41 9.320 11.00 253,733 -0.75(-6.38%)
May 19, 2022 10.32 12.27 10.32 11.75 75,446 +1.30(+12.44%)
May 18, 2022 10.25 11.99 10.16 10.45 74,197 +0.15(+1.46%)
May 17, 2022 8.930 10.50 8.930 10.30 38,478 +1.35(+15.08%)
May 16, 2022 8.920 9.110 8.736 8.950 27,560 -0.01(-0.11%)
May 13, 2022 8.460 9.110 8.334 8.960 33,375 +0.60(+7.18%)
May 12, 2022 7.870 8.650 7.870 8.360 49,400 +0.37(+4.63%)
May 11, 2022 8.640 8.640 7.747 7.990 19,649 -0.75(-8.58%)
May 10, 2022 8.600 8.910 8.550 8.740 16,267 +0.30(+3.55%)
May 09, 2022 9.260 9.370 8.376 8.440 73,037 -0.99(-10.50%)
May 06, 2022 9.006 9.510 9.006 9.430 38,311 +0.18(+1.95%)
May 05, 2022 8.820 9.250 8.709 9.250 35,525 +0.37(+4.17%)
May 04, 2022 8.430 8.970 8.308 8.880 32,587 +0.34(+3.98%)
May 03, 2022 8.000 8.550 8.000 8.540 32,470 +0.37(+4.53%)
May 02, 2022 7.680 8.220 7.680 8.170 15,434 +0.46(+5.97%)
Apr 29, 2022 8.150 8.265 7.630 7.710 25,957 -0.43(-5.28%)
Apr 28, 2022 8.190 8.230 8.050 8.140 15,242 +0.04(+0.49%)
Apr 27, 2022 8.200 8.350 8.000 8.100 15,147 -0.20(-2.41%)
Apr 26, 2022 8.200 8.390 8.070 8.300 14,148 -0.07(-0.90%)
Apr 25, 2022 8.230 8.540 8.010 8.375 22,312 +0.14(+1.76%)
Apr 22, 2022 8.530 8.530 8.200 8.230 19,020 -0.05(-0.60%)
Apr 21, 2022 8.460 8.580 8.190 8.280 19,484 -0.12(-1.49%)
Apr 20, 2022 8.330 8.550 8.060 8.405 31,562 +0.15(+1.88%)
Apr 19, 2022 7.900 8.565 7.900 8.250 21,841 +0.42(+5.36%)
Apr 18, 2022 8.290 8.340 7.660 7.830 16,980 -0.57(-6.79%)
Apr 14, 2022 8.580 8.691 8.140 8.400 17,505 -0.05(-0.59%)
Apr 13, 2022 8.300 8.470 8.250 8.450 7,233 +0.26(+3.17%)
Apr 12, 2022 8.310 8.600 8.060 8.190 32,951 -0.01(-0.12%)
Apr 11, 2022 8.180 8.400 8.000 8.200 18,099 +0.01(+0.12%)
Apr 08, 2022 8.500 8.610 8.130 8.190 19,869 -0.41(-4.77%)
Apr 07, 2022 8.340 8.940 8.344 8.600 12,704 +0.06(+0.70%)
Apr 06, 2022 9.250 9.250 8.450 8.540 33,950 -0.85(-9.05%)
Apr 05, 2022 9.380 9.490 8.990 9.390 22,280 +0.08(+0.86%)
Apr 04, 2022 8.800 9.380 8.660 9.310 16,208 +0.26(+2.87%)
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.