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 (%)
Sep 30, 2019 2.560 2.790 2.540 2.790 14,362 +0.11(+4.10%)
Sep 27, 2019 2.750 2.770 2.580 2.680 28,200 -0.18(-6.37%)
Sep 26, 2019 2.730 2.950 2.730 2.862 21,868 +0.09(+3.34%)
Sep 25, 2019 3.050 3.230 2.670 2.770 70,514 -0.49(-15.03%)
Sep 24, 2019 4.460 4.970 3.010 3.260 407,150 -0.72(-18.12%)
Sep 23, 2019 4.700 4.700 3.981 3.981 27,632 -0.72(-15.29%)
Sep 20, 2019 4.600 4.790 4.520 4.700 16,900 +0.06(+1.29%)
Sep 19, 2019 4.690 5.000 4.470 4.640 48,827 -0.04(-0.85%)
Sep 18, 2019 4.700 4.700 4.470 4.680 11,354 +0.23(+5.17%)
Sep 17, 2019 4.680 4.920 4.370 4.450 36,376 -0.33(-6.90%)
Sep 16, 2019 4.490 4.960 4.400 4.780 53,175 +0.39(+8.88%)
Sep 13, 2019 4.600 4.680 4.300 4.390 19,000 -0.25(-5.39%)
Sep 12, 2019 4.770 5.230 4.340 4.640 81,556 -0.01(-0.22%)
Sep 11, 2019 4.250 4.797 4.120 4.650 67,847 +0.44(+10.45%)
Sep 10, 2019 3.970 4.430 3.810 4.210 84,325 +0.25(+6.31%)
Sep 09, 2019 4.010 4.210 3.890 3.960 11,745 +0.01(+0.25%)
Sep 06, 2019 4.100 4.114 3.920 3.950 27,400 -0.20(-4.82%)
Sep 05, 2019 3.990 4.330 3.860 4.150 63,228 +0.19(+4.80%)
Sep 04, 2019 3.800 3.990 3.600 3.960 48,058 +0.12(+3.13%)
Sep 03, 2019 3.970 3.970 3.620 3.840 45,132 -0.08(-2.03%)
Aug 30, 2019 3.940 4.220 3.760 3.919 106,400 +0.12(+3.28%)
Aug 29, 2019 3.790 4.000 3.710 3.795 50,761 -0.16(-4.16%)
Aug 28, 2019 3.732 4.008 3.710 3.960 11,461 -0.04(-1.00%)
Aug 27, 2019 4.080 4.500 3.655 4.000 70,303 -0.05(-1.23%)
Aug 26, 2019 3.650 4.140 3.410 4.050 130,666 +0.29(+7.71%)
Aug 23, 2019 3.530 3.881 3.530 3.760 52,700 +0.23(+6.52%)
Aug 22, 2019 3.190 3.880 3.000 3.530 79,458 +0.34(+10.66%)
Aug 21, 2019 3.140 3.300 2.910 3.190 36,736 +0.05(+1.59%)
Aug 20, 2019 2.780 3.410 2.780 3.140 129,444 +0.34(+12.14%)
Aug 19, 2019 3.000 3.000 2.600 2.800 38,155 -0.01(-0.28%)
Aug 16, 2019 2.500 2.936 2.500 2.808 29,410 +0.40(+16.51%)
Aug 15, 2019 3.098 3.098 2.200 2.410 43,141 -0.89(-26.97%)
Aug 14, 2019 3.600 3.600 3.300 3.300 6,672 +0.00(+0.12%)
Aug 13, 2019 3.300 3.600 3.121 3.296 9,410 -0.00(-0.12%)
Aug 12, 2019 3.080 3.300 3.080 3.300 9,908 +0.25(+8.20%)
Aug 09, 2019 3.096 3.250 3.048 3.050 3,190 -0.05(-1.49%)
Aug 08, 2019 3.275 3.275 3.096 3.096 3,076 -0.10(-3.25%)
Aug 07, 2019 3.279 3.300 3.081 3.200 4,343 -0.10(-3.03%)
Aug 06, 2019 3.300 3.500 3.100 3.300 6,017 +0.00(+0.03%)
Aug 05, 2019 3.685 3.685 3.160 3.299 13,115 -0.40(-10.81%)
Aug 02, 2019 3.899 3.899 3.500 3.699 3,200 -0.00(-0.03%)
Aug 01, 2019 3.600 3.800 3.500 3.700 8,934 +0.28(+8.06%)
Jul 31, 2019 3.800 3.928 3.400 3.424 5,874 -0.36(-9.42%)
Jul 30, 2019 3.400 3.801 3.400 3.780 23,508 +0.32(+9.25%)
Jul 29, 2019 3.500 3.600 3.450 3.460 3,204 -0.14(-3.78%)
Jul 26, 2019 3.500 3.600 3.382 3.596 1,210 +0.15(+4.23%)
Jul 25, 2019 3.343 3.587 3.201 3.450 1,572 +0.05(+1.41%)
Jul 24, 2019 3.369 3.537 3.100 3.402 5,001 +0.00(+0.03%)
Jul 23, 2019 3.550 3.550 3.400 3.401 1,967 -0.20(-5.53%)
Jul 22, 2019 3.450 3.600 3.450 3.600 4,342 +0.08(+2.13%)
Jul 19, 2019 3.450 3.600 3.450 3.525 6,290 +0.07(+2.17%)
Jul 18, 2019 3.450 3.728 3.450 3.450 1,096 -0.05(-1.46%)
Jul 17, 2019 3.450 3.604 3.315 3.501 3,967 +0.05(+1.48%)
Jul 16, 2019 3.210 3.500 3.206 3.450 4,787 +0.15(+4.58%)
Jul 15, 2019 3.450 3.517 3.206 3.299 5,909 -0.10(-2.97%)
Jul 12, 2019 3.603 3.603 3.400 3.400 3,680 -0.14(-3.98%)
Jul 11, 2019 3.590 3.900 3.301 3.541 9,601 +0.04(+1.17%)
Jul 10, 2019 3.350 3.900 3.216 3.500 21,304 -0.01(-0.23%)
Jul 09, 2019 3.550 3.746 3.201 3.508 6,225 +0.02(+0.66%)
Jul 08, 2019 3.700 3.700 3.304 3.485 10,219 -0.02(-0.43%)
Jul 05, 2019 4.000 4.000 3.500 3.500 16,420 -0.53(-13.04%)
Jul 03, 2019 3.000 4.900 3.000 4.025 178,620 +0.93(+29.84%)
Jul 02, 2019 3.100 3.100 3.000 3.100 2,638 +0.03(+0.94%)
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.