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 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%)
Apr 01, 2022 8.730 9.200 8.490 9.050 18,306 +0.25(+2.84%)
Mar 31, 2022 8.670 9.000 8.600 8.800 34,191 +0.25(+2.92%)
Mar 30, 2022 9.440 9.440 8.150 8.550 60,104 +0.50(+6.21%)
Mar 29, 2022 8.130 8.300 8.000 8.050 37,015 -0.08(-0.98%)
Mar 28, 2022 8.000 8.195 7.860 8.130 21,230 +0.16(+2.01%)
Mar 25, 2022 8.200 8.420 7.960 7.970 32,289 -0.28(-3.39%)
Mar 24, 2022 8.280 8.470 8.000 8.250 84,587 +0.14(+1.73%)
Mar 23, 2022 9.050 9.050 8.060 8.110 114,379 -1.04(-11.37%)
Mar 22, 2022 9.120 9.290 8.420 9.150 29,523 +0.35(+3.98%)
Mar 21, 2022 8.850 9.070 8.380 8.800 41,988 -0.11(-1.23%)
Mar 18, 2022 9.330 9.330 8.470 8.910 34,956 +0.01(+0.11%)
Mar 17, 2022 8.250 9.170 7.990 8.900 42,763 +0.48(+5.70%)
Mar 16, 2022 8.150 8.580 7.990 8.420 19,024 +0.61(+7.81%)
Mar 15, 2022 8.080 8.130 7.500 7.810 15,451 -0.10(-1.26%)
Mar 14, 2022 8.270 8.340 7.900 7.910 23,498 -0.46(-5.50%)
Mar 11, 2022 8.470 8.470 8.141 8.370 11,764 -0.03(-0.36%)
Mar 10, 2022 8.200 8.420 8.110 8.400 12,098 +0.04(+0.48%)
Mar 09, 2022 8.540 8.788 8.021 8.360 39,347 +0.12(+1.46%)
Mar 08, 2022 8.660 8.950 7.850 8.240 65,798 -0.32(-3.74%)
Mar 07, 2022 8.250 9.130 8.190 8.560 52,632 +0.27(+3.26%)
Mar 04, 2022 8.000 8.320 7.855 8.290 14,634 +0.27(+3.37%)
Mar 03, 2022 8.480 8.490 8.000 8.020 16,388 -0.27(-3.26%)
Mar 02, 2022 8.690 8.690 8.000 8.290 17,049 +0.03(+0.36%)
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.