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 (%)
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%)
Jul 01, 2019 3.139 3.150 3.000 3.071 2,512 -0.03(-0.94%)
Jun 28, 2019 3.180 3.180 2.830 3.100 3,650 -0.04(-1.27%)
Jun 27, 2019 3.123 3.240 3.123 3.140 1,233 -0.10(-3.12%)
Jun 26, 2019 3.400 3.400 2.910 3.241 3,617 -0.06(-1.73%)
Jun 25, 2019 3.233 3.375 2.830 3.298 5,199 +0.07(+2.04%)
Jun 24, 2019 3.010 3.300 3.000 3.232 8,259 +0.13(+4.26%)
Jun 21, 2019 3.109 3.160 3.008 3.100 2,820 +0.14(+4.73%)
Jun 20, 2019 3.100 3.150 2.900 2.960 4,886 -0.05(-1.76%)
Jun 19, 2019 3.000 3.100 2.900 3.013 3,541 +0.11(+3.90%)
Jun 18, 2019 3.200 3.400 2.700 2.900 12,652 -0.30(-9.38%)
Jun 17, 2019 3.200 3.600 3.200 3.200 39,078 -0.05(-1.54%)
Jun 14, 2019 3.381 3.384 3.200 3.250 6,290 +0.03(+0.93%)
Jun 13, 2019 3.319 3.419 3.200 3.220 1,764 -0.10(-2.98%)
Jun 12, 2019 3.379 3.400 3.210 3.319 2,922 +0.10(+3.11%)
Jun 11, 2019 3.445 3.500 3.212 3.219 5,227 -0.06(-1.89%)
Jun 10, 2019 3.700 3.700 3.210 3.281 9,569 -0.28(-7.84%)
Jun 07, 2019 3.570 3.750 3.210 3.560 3,710 +0.16(+4.71%)
Jun 06, 2019 3.500 3.700 3.400 3.400 2,662 -0.10(-2.86%)
Jun 05, 2019 3.700 3.700 3.300 3.500 9,217 -0.13(-3.58%)
Jun 04, 2019 3.700 3.885 3.550 3.630 2,838 +0.08(+2.25%)
Jun 03, 2019 3.900 3.900 3.500 3.550 14,379 -0.25(-6.63%)
May 31, 2019 4.110 4.172 3.750 3.802 13,230 -0.39(-9.30%)
May 30, 2019 4.020 4.400 4.011 4.192 13,967 +0.17(+4.30%)
May 29, 2019 4.210 4.210 4.000 4.019 4,938 -0.18(-4.31%)
May 28, 2019 4.100 4.300 3.800 4.200 19,276 +0.17(+4.22%)
May 24, 2019 3.900 4.400 3.900 4.030 49,750 +0.11(+2.91%)
May 23, 2019 4.100 4.100 3.850 3.916 3,548 -0.06(-1.53%)
May 22, 2019 3.820 4.200 3.803 3.977 9,949 +0.03(+0.71%)
May 21, 2019 3.900 3.998 3.750 3.949 8,644 +0.15(+3.89%)
May 20, 2019 3.933 3.999 3.750 3.801 4,520 +0.03(+0.82%)
May 17, 2019 4.000 4.000 3.700 3.770 9,040 -0.12(-2.99%)
May 16, 2019 3.900 3.999 3.850 3.886 6,463 +0.01(+0.15%)
May 15, 2019 3.997 4.199 3.850 3.880 9,353 -0.12(-2.95%)
May 14, 2019 3.900 4.410 3.750 3.998 49,874 +0.28(+7.47%)
May 13, 2019 4.075 4.200 3.700 3.720 26,543 -0.38(-9.22%)
May 10, 2019 3.800 4.100 3.650 4.098 22,330 +0.30(+7.87%)
May 09, 2019 3.800 4.170 3.780 3.799 38,790 -0.00(-0.05%)
May 08, 2019 4.140 4.200 3.700 3.801 21,701 -0.34(-8.28%)
May 07, 2019 4.100 4.179 3.800 4.144 15,995 +0.22(+5.55%)
May 06, 2019 4.000 4.177 3.926 3.926 7,819 +0.01(+0.36%)
May 03, 2019 3.700 4.100 3.700 3.912 18,810 +0.01(+0.31%)
May 02, 2019 4.300 4.500 3.600 3.900 34,036 -0.40(-9.30%)
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.