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 (%)
Nov 30, 2018 3.000 3.100 2.800 2.900 29,360 +0.02(+0.52%)
Nov 29, 2018 2.910 3.280 2.871 2.885 9,986 -0.03(-0.86%)
Nov 28, 2018 3.200 3.500 2.900 2.910 32,347 -0.19(-6.13%)
Nov 27, 2018 3.500 3.700 3.015 3.100 19,273 -0.25(-7.49%)
Nov 26, 2018 3.890 3.890 3.251 3.351 23,354 -0.55(-14.08%)
Nov 23, 2018 3.700 4.000 3.700 3.900 940 +0.20(+5.43%)
Nov 21, 2018 3.699 3.699 3.699 0 -0.00(-0.11%)
Nov 20, 2018 3.700 4.040 3.500 3.703 7,523 +0.10(+2.86%)
Nov 19, 2018 3.600 4.200 3.120 3.600 32,443 +0.10(+2.86%)
Nov 16, 2018 4.000 4.000 2.700 3.500 46,310 -0.42(-10.69%)
Nov 15, 2018 5.000 5.600 3.800 3.919 44,233 -1.28(-24.63%)
Nov 14, 2018 5.100 5.500 5.100 5.200 2,706 -0.15(-2.82%)
Nov 13, 2018 5.205 5.500 5.200 5.351 2,631 -0.11(-2.07%)
Nov 12, 2018 5.205 5.495 5.205 5.464 3,327 -0.04(-0.65%)
Nov 09, 2018 5.500 5.600 5.200 5.500 4,400 -0.09(-1.61%)
Nov 08, 2018 5.670 5.670 5.300 5.590 1,383 +0.12(+2.19%)
Nov 07, 2018 5.308 5.500 5.282 5.470 2,504 +0.07(+1.30%)
Nov 06, 2018 5.600 5.700 5.301 5.400 14,970 +0.10(+1.89%)
Nov 05, 2018 5.700 5.700 5.170 5.300 4,742 +0.15(+2.91%)
Nov 02, 2018 5.380 5.590 5.100 5.150 5,700 -0.24(-4.45%)
Nov 01, 2018 5.400 5.700 5.100 5.390 3,275 +0.35(+6.94%)
Oct 31, 2018 5.199 5.400 5.020 5.040 1,078 -0.13(-2.59%)
Oct 30, 2018 5.199 5.200 5.000 5.174 2,222 -0.02(-0.48%)
Oct 29, 2018 5.300 5.300 5.100 5.199 2,031 -0.00(-0.02%)
Oct 26, 2018 5.300 5.500 5.200 5.200 5,680 -0.01(-0.19%)
Oct 25, 2018 5.200 5.654 5.030 5.210 2,452 +0.11(+2.16%)
Oct 24, 2018 5.731 5.900 5.030 5.100 8,141 -0.60(-10.53%)
Oct 23, 2018 5.791 5.800 5.358 5.700 2,017 +0.00(+0.00%)
Oct 22, 2018 5.900 5.900 5.700 5.700 1,479 -0.10(-1.72%)
Oct 19, 2018 5.700 5.900 5.700 5.800 5,900 +0.10(+1.75%)
Oct 18, 2018 5.781 5.800 5.684 5.700 5,934 +0.12(+2.08%)
Oct 17, 2018 5.400 5.900 5.400 5.584 9,389 +0.08(+1.53%)
Oct 16, 2018 5.501 5.684 5.400 5.500 4,073 +0.10(+1.85%)
Oct 15, 2018 5.200 5.600 5.200 5.400 8,559 +0.20(+3.85%)
Oct 12, 2018 5.500 6.000 5.200 5.200 14,220 -0.70(-11.86%)
Oct 11, 2018 5.200 6.100 5.200 5.900 37,290 +0.90(+18.00%)
Oct 10, 2018 5.460 5.653 5.000 5.000 8,588 -0.45(-8.26%)
Oct 09, 2018 5.800 5.800 5.400 5.450 10,873 -0.20(-3.54%)
Oct 08, 2018 5.650 5.800 5.650 5.650 14,911 +0.15(+2.73%)
Oct 05, 2018 5.800 5.800 5.400 5.500 7,080 +0.00(+0.00%)
Oct 04, 2018 5.800 5.800 5.400 5.500 14,345 -0.40(-6.81%)
Oct 03, 2018 6.200 6.200 5.802 5.902 4,312 -0.05(-0.86%)
Oct 02, 2018 6.200 6.400 5.710 5.953 18,588 -0.47(-7.27%)
Oct 01, 2018 6.500 6.601 6.400 6.420 4,528 +0.02(+0.31%)
Sep 28, 2018 6.400 6.500 6.400 6.400 2,090 -0.11(-1.70%)
Sep 27, 2018 6.500 6.730 6.410 6.511 2,143 +0.10(+1.58%)
Sep 26, 2018 6.471 6.900 6.401 6.410 2,861 -0.49(-7.10%)
Sep 25, 2018 6.604 7.100 6.319 6.900 12,930 +0.30(+4.48%)
Sep 24, 2018 6.432 6.720 6.300 6.604 6,708 -0.30(-4.29%)
Sep 21, 2018 6.900 6.900 6.400 6.900 11,710 -0.10(-1.43%)
Sep 20, 2018 6.800 7.000 6.200 7.000 7,662 +0.20(+2.94%)
Sep 19, 2018 6.200 6.800 6.200 6.800 5,220 +0.55(+8.78%)
Sep 18, 2018 6.000 6.300 6.000 6.251 8,483 +0.23(+3.84%)
Sep 17, 2018 6.220 6.220 6.000 6.020 12,610 -0.18(-2.90%)
Sep 14, 2018 6.200 6.600 6.100 6.200 5,650 -0.27(-4.17%)
Sep 13, 2018 6.300 6.689 6.200 6.470 3,232 -0.19(-2.85%)
Sep 12, 2018 6.200 6.700 6.200 6.660 8,447 +0.37(+5.87%)
Sep 11, 2018 6.100 6.460 6.100 6.291 1,953 +0.22(+3.64%)
Sep 10, 2018 6.400 6.788 6.020 6.070 11,184 -0.13(-2.10%)
Sep 07, 2018 6.400 6.400 6.100 6.200 4,590 -0.20(-3.13%)
Sep 06, 2018 6.650 6.700 6.202 6.400 4,858 -0.30(-4.48%)
Sep 05, 2018 6.601 6.789 6.002 6.700 10,698 -0.00(-0.01%)
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.