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 (%)
May 29, 2020 2.290 2.350 2.100 2.170 45,800 -0.05(-2.25%)
May 28, 2020 2.440 2.550 2.100 2.220 237,429 +0.13(+6.22%)
May 27, 2020 1.950 2.090 1.930 2.090 152,612 +0.14(+7.18%)
May 26, 2020 1.920 1.976 1.920 1.950 4,557 +0.02(+1.30%)
May 22, 2020 1.890 1.970 1.880 1.925 9,600 +0.03(+1.32%)
May 21, 2020 1.990 1.990 1.900 1.900 16,439 -0.02(-1.04%)
May 20, 2020 1.960 2.000 1.920 1.920 29,314 -0.09(-4.48%)
May 19, 2020 2.010 2.021 1.930 2.010 16,780 +0.02(+1.01%)
May 18, 2020 2.100 2.100 1.870 1.990 29,397 -0.05(-2.45%)
May 15, 2020 2.070 2.090 2.020 2.040 9,100 +0.02(+0.99%)
May 14, 2020 2.150 2.150 2.020 2.020 8,447 -0.07(-3.35%)
May 13, 2020 2.000 2.120 2.000 2.090 24,359 +0.08(+3.97%)
May 12, 2020 2.050 2.160 2.010 2.010 32,950 -0.05(-2.42%)
May 11, 2020 2.000 2.110 2.000 2.060 12,545 -0.01(-0.48%)
May 08, 2020 2.050 2.160 2.008 2.070 17,600 -0.02(-0.96%)
May 07, 2020 2.060 2.160 2.000 2.090 28,905 +0.01(+0.48%)
May 06, 2020 2.220 2.252 2.080 2.080 44,183 -0.17(-7.56%)
May 05, 2020 2.190 2.350 2.050 2.250 252,268 +0.25(+12.50%)
May 04, 2020 2.000 2.150 1.990 2.000 77,125 +0.07(+3.63%)
May 01, 2020 2.000 2.000 1.903 1.930 54,700 -0.07(-3.50%)
Apr 30, 2020 1.910 2.120 1.910 2.000 178,189 +0.10(+5.26%)
Apr 29, 2020 1.930 2.020 1.900 1.900 75,931 -0.10(-5.00%)
Apr 28, 2020 2.080 2.080 1.900 2.000 88,442 -0.05(-2.44%)
Apr 27, 2020 2.140 2.240 1.900 2.050 320,795 -0.49(-19.29%)
Apr 24, 2020 1.930 2.720 1.811 2.540 826,900 +0.64(+33.68%)
Apr 23, 2020 1.820 1.930 1.770 1.900 8,840 -0.04(-2.06%)
Apr 22, 2020 1.850 1.990 1.850 1.940 9,890 +0.03(+1.57%)
Apr 21, 2020 2.041 2.041 1.840 1.910 15,495 -0.08(-4.02%)
Apr 20, 2020 1.920 2.078 1.920 1.990 11,856 +0.00(+0.00%)
Apr 17, 2020 1.970 2.150 1.850 1.990 19,500 +0.03(+1.53%)
Apr 16, 2020 2.230 2.230 1.960 1.960 17,771 -0.10(-4.85%)
Apr 15, 2020 2.230 2.400 2.020 2.060 55,511 -0.44(-17.60%)
Apr 14, 2020 2.500 2.660 2.320 2.500 126,477 +0.13(+5.49%)
Apr 13, 2020 2.160 2.500 2.160 2.370 125,750 +0.35(+17.33%)
Apr 09, 2020 1.950 2.080 1.900 2.020 31,200 +0.11(+5.76%)
Apr 08, 2020 1.900 1.910 1.900 1.910 1,373 -0.03(-1.55%)
Apr 07, 2020 1.910 1.970 1.910 1.940 9,446 +0.05(+2.65%)
Apr 06, 2020 1.920 1.920 1.810 1.890 3,030 +0.09(+5.00%)
Apr 03, 2020 1.810 1.890 1.800 1.800 3,300 +0.00(+0.00%)
Apr 02, 2020 1.890 1.937 1.800 1.800 7,035 -0.09(-4.95%)
Apr 01, 2020 1.890 1.910 1.890 1.894 5,045 -0.05(-2.38%)
Mar 31, 2020 1.890 1.954 1.890 1.940 4,340 -0.04(-2.02%)
Mar 30, 2020 2.000 2.000 1.890 1.980 3,355 +0.02(+1.02%)
Mar 27, 2020 1.955 1.990 1.890 1.960 14,000 -0.04(-2.00%)
Mar 26, 2020 1.900 2.284 1.890 2.000 18,742 +0.01(+0.50%)
Mar 25, 2020 2.480 2.490 1.900 1.990 67,732 -0.11(-5.24%)
Mar 24, 2020 1.560 2.190 1.560 2.100 42,212 +0.57(+37.25%)
Mar 23, 2020 1.570 1.602 1.530 1.530 5,068 -0.05(-3.16%)
Mar 20, 2020 1.600 1.610 1.570 1.580 2,300 +0.02(+1.28%)
Mar 19, 2020 1.620 1.620 1.560 1.560 16,654 +0.00(+0.00%)
Mar 18, 2020 1.640 1.640 1.560 1.560 11,990 -0.05(-3.11%)
Mar 17, 2020 1.740 1.740 1.600 1.610 18,799 +0.03(+1.90%)
Mar 16, 2020 1.450 1.730 1.080 1.580 9,782 -0.17(-9.71%)
Mar 13, 2020 1.960 1.960 1.688 1.750 17,400 -0.29(-14.22%)
Mar 12, 2020 2.010 2.040 1.830 2.040 16,607 -0.01(-0.49%)
Mar 11, 2020 2.205 2.240 1.863 2.050 16,679 -0.10(-4.65%)
Mar 10, 2020 2.220 2.390 2.120 2.150 32,273 +0.01(+0.47%)
Mar 09, 2020 2.400 2.400 2.140 2.140 10,076 -0.26(-10.83%)
Mar 06, 2020 2.400 2.446 2.340 2.400 4,800 -0.11(-4.38%)
Mar 05, 2020 2.510 2.510 2.391 2.510 8,751 -0.01(-0.40%)
Mar 04, 2020 2.550 2.600 2.418 2.520 10,340 +0.01(+0.40%)
Mar 03, 2020 2.360 2.570 2.360 2.510 69,621 +0.07(+2.86%)
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.