Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideal Power Inc (NQ: IPWR )

6.160 -0.370 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 6.540 6.540 6.090 6.160 18,776 -0.37(-5.67%)
Nov 25, 2024 6.600 6.909 6.530 6.530 28,335 -0.09(-1.36%)
Nov 22, 2024 6.850 7.214 6.483 6.620 51,347 -0.15(-2.22%)
Nov 21, 2024 5.960 6.900 5.960 6.770 76,314 +0.90(+15.33%)
Nov 20, 2024 5.960 6.260 5.620 5.870 41,261 -0.08(-1.34%)
Nov 19, 2024 6.010 6.120 5.610 5.950 74,552 -0.21(-3.41%)
Nov 18, 2024 6.690 6.710 5.800 6.160 77,588 -0.55(-8.20%)
Nov 15, 2024 6.660 7.200 6.660 6.710 25,534 +0.18(+2.76%)
Nov 14, 2024 7.760 7.920 6.350 6.530 80,759 -1.13(-14.75%)
Nov 13, 2024 7.690 8.420 7.510 7.660 42,389 -0.14(-1.79%)
Nov 12, 2024 7.710 7.822 7.610 7.800 18,170 +0.09(+1.17%)
Nov 11, 2024 7.400 7.770 7.400 7.710 32,859 +0.31(+4.19%)
Nov 08, 2024 7.200 7.450 7.180 7.400 23,119 +0.20(+2.78%)
Nov 07, 2024 7.110 7.400 7.110 7.200 22,184 +0.09(+1.27%)
Nov 06, 2024 7.420 7.440 7.080 7.110 10,701 -0.37(-4.95%)
Nov 05, 2024 7.260 7.530 7.260 7.480 19,857 +0.23(+3.15%)
Nov 04, 2024 7.143 7.470 7.143 7.252 8,406 -0.12(-1.61%)
Nov 01, 2024 7.380 7.500 7.220 7.370 13,179 +0.17(+2.37%)
Oct 31, 2024 7.880 7.880 7.100 7.200 18,853 +0.00(+0.00%)
Oct 30, 2024 7.440 7.440 7.160 7.200 14,795 -0.21(-2.78%)
Oct 29, 2024 7.250 7.465 7.250 7.406 10,803 +0.18(+2.44%)
Oct 28, 2024 7.310 7.520 7.110 7.230 21,086 -0.11(-1.50%)
Oct 25, 2024 7.490 7.550 7.273 7.340 16,065 -0.09(-1.21%)
Oct 24, 2024 7.560 7.650 7.260 7.430 15,469 -0.02(-0.27%)
Oct 23, 2024 7.320 7.580 7.310 7.450 16,748 +0.09(+1.22%)
Oct 22, 2024 7.370 7.600 7.360 7.360 9,315 -0.05(-0.67%)
Oct 21, 2024 7.400 7.530 7.350 7.410 10,300 -0.23(-3.01%)
Oct 18, 2024 7.690 7.880 7.340 7.640 28,796 -0.22(-2.80%)
Oct 17, 2024 7.410 7.875 7.410 7.860 21,548 +0.27(+3.56%)
Oct 16, 2024 7.600 7.665 7.380 7.590 12,539 +0.12(+1.61%)
Oct 15, 2024 7.750 7.750 7.470 7.470 17,374 -0.28(-3.61%)
Oct 14, 2024 7.860 8.000 7.750 7.750 5,033 -0.14(-1.77%)
Oct 11, 2024 7.845 8.040 7.845 7.890 4,936 +0.05(+0.64%)
Oct 10, 2024 7.800 7.890 7.700 7.840 8,760 +0.04(+0.51%)
Oct 09, 2024 7.770 7.980 7.723 7.800 19,689 +0.09(+1.17%)
Oct 08, 2024 7.750 7.960 7.620 7.710 23,704 -0.03(-0.39%)
Oct 07, 2024 7.910 8.000 7.680 7.740 29,152 -0.19(-2.40%)
Oct 04, 2024 7.780 7.930 7.750 7.930 5,041 +0.15(+1.93%)
Oct 03, 2024 7.970 8.262 7.760 7.780 21,110 -0.11(-1.39%)
Oct 02, 2024 7.930 8.130 7.871 7.890 6,707 -0.18(-2.29%)
Oct 01, 2024 8.160 8.317 7.885 8.075 15,313 -0.12(-1.52%)
Sep 30, 2024 7.920 8.290 7.910 8.200 17,111 +0.22(+2.76%)
Sep 27, 2024 8.190 8.290 7.880 7.980 21,539 +0.00(+0.00%)
Sep 26, 2024 7.930 8.490 7.839 7.980 9,799 +0.08(+0.95%)
Sep 25, 2024 7.955 7.990 7.677 7.905 5,590 -0.11(-1.43%)
Sep 24, 2024 8.500 8.500 7.992 8.020 15,547 -0.30(-3.61%)
Sep 23, 2024 8.740 8.850 8.120 8.320 17,626 -0.42(-4.81%)
Sep 20, 2024 7.970 8.740 7.820 8.740 27,712 +0.64(+7.90%)
Sep 19, 2024 7.970 8.140 7.836 8.100 4,992 +0.27(+3.45%)
Sep 18, 2024 7.890 8.400 7.550 7.830 14,239 +0.16(+2.09%)
Sep 17, 2024 7.700 7.830 7.484 7.670 14,542 -0.03(-0.39%)
Sep 16, 2024 7.450 7.810 7.350 7.700 9,780 +0.28(+3.77%)
Sep 13, 2024 7.300 7.700 7.300 7.420 14,903 +0.01(+0.13%)
Sep 12, 2024 7.166 7.490 7.166 7.410 3,445 +0.23(+3.20%)
Sep 11, 2024 7.030 7.449 7.030 7.180 6,972 +0.02(+0.28%)
Sep 10, 2024 7.190 7.190 7.020 7.160 11,742 -0.03(-0.42%)
Sep 09, 2024 7.337 7.450 6.890 7.190 25,870 -0.30(-4.01%)
Sep 06, 2024 7.670 7.800 7.300 7.490 19,157 -0.25(-3.23%)
Sep 05, 2024 7.815 7.815 7.489 7.740 11,738 +0.12(+1.57%)
Sep 04, 2024 7.745 7.900 7.520 7.620 10,264 -0.01(-0.13%)
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.