Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideal Power Inc (NQ: IPWR )

7.640 +0.100 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2020 2.290 2.450 2.250 2.440 53,344 +0.22(+9.91%)
Feb 28, 2020 2.210 2.286 2.200 2.220 13,000 -0.06(-2.63%)
Feb 27, 2020 2.270 2.400 2.180 2.280 27,438 -0.08(-3.39%)
Feb 26, 2020 2.390 2.480 2.350 2.360 32,027 -0.09(-3.67%)
Feb 25, 2020 2.621 2.621 2.450 2.450 35,819 -0.21(-8.03%)
Feb 24, 2020 2.561 2.790 2.500 2.664 28,753 -0.13(-4.52%)
Feb 21, 2020 2.960 2.960 2.680 2.790 21,400 -0.10(-3.46%)
Feb 20, 2020 2.900 2.950 2.700 2.890 55,434 -0.15(-4.93%)
Feb 19, 2020 2.790 3.100 2.710 3.040 116,356 +0.25(+8.96%)
Feb 18, 2020 2.850 2.910 2.660 2.790 79,841 +0.01(+0.45%)
Feb 14, 2020 2.500 3.170 2.490 2.778 325,500 +0.23(+8.93%)
Feb 13, 2020 2.530 2.570 2.480 2.550 7,033 -0.04(-1.54%)
Feb 12, 2020 2.460 2.700 2.450 2.590 21,996 +0.09(+3.60%)
Feb 11, 2020 2.360 2.540 2.360 2.500 9,885 +0.00(+0.00%)
Feb 10, 2020 2.540 2.540 2.410 2.500 36,177 -0.10(-3.85%)
Feb 07, 2020 2.540 2.950 2.380 2.600 271,800 +0.10(+3.79%)
Feb 06, 2020 2.490 2.530 2.430 2.505 34,416 +0.02(+1.01%)
Feb 05, 2020 2.420 2.539 2.380 2.480 40,624 -0.05(-1.98%)
Feb 04, 2020 2.230 2.696 2.230 2.530 158,665 +0.28(+12.44%)
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.