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 28, 2021 12.15 12.33 11.02 11.37 117,245 -0.55(-4.61%)
May 27, 2021 11.22 12.20 11.11 11.92 149,955 +0.75(+6.71%)
May 26, 2021 11.24 11.40 11.00 11.17 199,190 -0.07(-0.62%)
May 25, 2021 11.01 11.27 10.85 11.24 143,258 +0.18(+1.63%)
May 24, 2021 11.72 11.72 10.73 11.06 223,901 -0.67(-5.71%)
May 21, 2021 10.35 11.73 10.31 11.73 268,572 +1.54(+15.11%)
May 20, 2021 8.940 10.30 8.730 10.19 216,479 +1.29(+14.49%)
May 19, 2021 8.560 9.280 8.560 8.900 70,244 -0.08(-0.89%)
May 18, 2021 8.380 9.030 8.256 8.980 51,359 +0.61(+7.29%)
May 17, 2021 8.470 8.750 8.020 8.370 77,482 -0.36(-4.12%)
May 14, 2021 6.650 9.090 6.650 8.730 241,000 +1.54(+21.42%)
May 13, 2021 7.920 8.220 7.170 7.190 107,556 -0.64(-8.17%)
May 12, 2021 6.890 8.580 6.890 7.830 273,857 +0.92(+13.31%)
May 11, 2021 7.000 7.494 6.680 6.910 242,816 -0.38(-5.21%)
May 10, 2021 8.340 8.340 7.130 7.290 180,181 -0.80(-9.89%)
May 07, 2021 8.360 8.500 7.900 8.090 153,704 -0.21(-2.53%)
May 06, 2021 9.100 9.130 7.890 8.300 460,777 -0.83(-9.09%)
May 05, 2021 9.660 9.660 9.070 9.130 99,332 -0.53(-5.49%)
May 04, 2021 9.460 9.750 9.200 9.660 99,903 +0.05(+0.52%)
May 03, 2021 9.650 9.740 9.400 9.610 59,975 +0.16(+1.69%)
Apr 30, 2021 9.820 9.830 9.400 9.450 67,900 -0.43(-4.35%)
Apr 29, 2021 10.16 10.19 9.610 9.880 39,535 -0.26(-2.56%)
Apr 28, 2021 9.770 10.14 9.500 10.14 50,184 +0.20(+2.01%)
Apr 27, 2021 10.60 10.65 9.630 9.940 64,295 -0.58(-5.51%)
Apr 26, 2021 10.03 10.72 10.03 10.52 51,227 +0.49(+4.89%)
Apr 23, 2021 10.07 10.32 9.540 10.03 71,100 -0.03(-0.30%)
Apr 22, 2021 9.990 10.59 9.810 10.06 87,521 +0.43(+4.47%)
Apr 21, 2021 8.640 9.630 8.620 9.630 83,952 +0.55(+6.06%)
Apr 20, 2021 9.190 9.290 8.550 9.080 116,751 -0.08(-0.87%)
Apr 19, 2021 9.770 9.890 8.350 9.160 258,873 -0.60(-6.15%)
Apr 16, 2021 9.920 10.06 9.290 9.760 182,800 -0.14(-1.41%)
Apr 15, 2021 10.80 10.87 9.750 9.900 214,860 -0.66(-6.25%)
Apr 14, 2021 10.50 10.91 10.25 10.56 118,379 +0.04(+0.38%)
Apr 13, 2021 10.42 10.65 10.04 10.52 142,091 +0.00(+0.00%)
Apr 12, 2021 11.20 11.20 10.27 10.52 132,075 -0.77(-6.82%)
Apr 09, 2021 11.48 11.57 11.03 11.29 69,200 -0.18(-1.57%)
Apr 08, 2021 11.30 11.75 11.30 11.47 73,940 +0.27(+2.41%)
Apr 07, 2021 12.20 12.36 11.10 11.20 148,062 -1.23(-9.90%)
Apr 06, 2021 12.23 12.73 11.95 12.43 111,672 -0.12(-0.96%)
Apr 05, 2021 13.80 13.90 12.36 12.55 149,002 -1.05(-7.72%)
Apr 01, 2021 13.73 13.94 13.01 13.60 135,100 +0.36(+2.72%)
Mar 31, 2021 11.76 13.42 11.76 13.24 239,549 +1.55(+13.26%)
Mar 30, 2021 11.01 11.82 10.62 11.69 156,660 +0.80(+7.35%)
Mar 29, 2021 12.04 12.04 10.83 10.89 262,274 -1.22(-10.07%)
Mar 26, 2021 12.06 12.30 11.53 12.11 136,100 +0.40(+3.42%)
Mar 25, 2021 10.98 11.95 10.55 11.71 272,870 -0.15(-1.26%)
Mar 24, 2021 13.45 13.97 11.77 11.86 307,096 -0.99(-7.70%)
Mar 23, 2021 14.36 14.56 12.81 12.85 342,918 -1.75(-11.99%)
Mar 22, 2021 15.24 15.35 14.08 14.60 333,494 -0.52(-3.44%)
Mar 19, 2021 14.17 15.78 13.44 15.12 403,600 +0.64(+4.42%)
Mar 18, 2021 14.96 15.05 13.95 14.48 460,436 -1.09(-7.00%)
Mar 17, 2021 14.39 16.44 14.10 15.57 329,519 +0.68(+4.57%)
Mar 16, 2021 16.31 16.48 14.41 14.89 519,342 -1.38(-8.48%)
Mar 15, 2021 16.08 16.85 15.76 16.27 275,163 +0.00(+0.00%)
Mar 12, 2021 16.19 16.73 15.66 16.27 292,500 -0.71(-4.18%)
Mar 11, 2021 16.70 17.21 16.01 16.98 508,011 +0.96(+5.99%)
Mar 10, 2021 17.05 18.85 15.60 16.02 1,831,215 -0.57(-3.44%)
Mar 09, 2021 16.12 17.45 16.05 16.59 512,127 +0.33(+2.03%)
Mar 08, 2021 16.16 17.62 15.20 16.26 705,355 +0.42(+2.65%)
Mar 05, 2021 15.35 16.70 12.40 15.84 787,900 +0.67(+4.42%)
Mar 04, 2021 16.78 18.43 13.54 15.17 1,424,790 -1.09(-6.70%)
Mar 03, 2021 17.46 17.65 15.85 16.26 504,240 -0.79(-4.63%)
Mar 02, 2021 18.36 18.48 17.05 17.05 175,947 -1.35(-7.34%)
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.