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 (%)
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%)
Sep 04, 2018 6.500 6.800 6.500 6.701 13,774 +0.10(+1.48%)
Aug 31, 2018 6.603 6.603 6.603 0 +0.10(+1.58%)
Aug 30, 2018 6.700 6.800 6.500 6.500 3,805 -0.30(-4.40%)
Aug 29, 2018 6.600 6.977 6.500 6.799 3,056 +0.05(+0.73%)
Aug 28, 2018 6.800 7.100 6.700 6.750 6,865 +0.04(+0.60%)
Aug 27, 2018 6.850 7.100 6.500 6.710 9,990 -0.14(-2.04%)
Aug 24, 2018 7.490 7.490 6.830 6.850 10,080 -0.33(-4.60%)
Aug 23, 2018 7.798 7.798 6.800 7.180 18,251 -0.52(-6.75%)
Aug 22, 2018 7.500 7.700 7.200 7.700 3,560 +0.20(+2.67%)
Aug 21, 2018 6.811 7.700 6.520 7.500 51,301 +0.90(+13.64%)
Aug 20, 2018 6.811 6.811 6.400 6.600 5,199 -0.20(-2.94%)
Aug 17, 2018 7.200 7.200 6.200 6.800 7,130 -0.40(-5.56%)
Aug 16, 2018 7.300 7.300 6.800 7.200 5,748 -0.10(-1.37%)
Aug 15, 2018 7.500 7.500 7.000 7.300 964 +0.00(+0.00%)
Aug 14, 2018 8.000 8.098 7.200 7.300 15,253 +0.10(+1.39%)
Aug 13, 2018 7.200 7.400 6.800 7.200 13,695 +0.20(+2.86%)
Aug 10, 2018 7.150 7.890 6.500 7.000 10,560 -0.49(-6.52%)
Aug 09, 2018 7.700 7.962 7.120 7.488 21,165 -0.51(-6.40%)
Aug 08, 2018 7.800 8.000 7.500 8.000 3,776 +0.05(+0.63%)
Aug 07, 2018 8.080 8.200 7.900 7.950 2,314 -0.15(-1.85%)
Aug 06, 2018 8.400 8.459 8.000 8.100 2,996 +0.00(+0.00%)
Aug 03, 2018 8.200 8.700 7.800 8.100 4,360 -0.20(-2.41%)
Aug 02, 2018 8.300 8.600 8.002 8.300 3,051 -0.00(-0.01%)
Aug 01, 2018 8.000 8.901 8.000 8.301 3,749 +0.30(+3.76%)
Jul 31, 2018 9.000 9.000 7.480 8.000 10,342 -0.70(-8.05%)
Jul 30, 2018 8.800 8.805 8.500 8.700 4,563 -0.30(-3.33%)
Jul 27, 2018 9.600 9.600 8.500 9.000 7,870 -0.30(-3.23%)
Jul 26, 2018 9.500 9.660 9.200 9.300 2,228 -0.21(-2.20%)
Jul 25, 2018 9.800 9.900 9.300 9.509 5,538 -0.19(-1.97%)
Jul 24, 2018 10.30 10.34 9.700 9.700 3,618 -0.70(-6.73%)
Jul 23, 2018 11.00 11.40 10.00 10.40 29,322 -0.50(-4.59%)
Jul 20, 2018 10.00 11.00 9.800 10.90 19,407 +1.10(+11.22%)
Jul 19, 2018 9.700 9.900 9.700 9.800 2,324 +0.10(+1.03%)
Jul 18, 2018 9.600 9.800 9.500 9.700 1,176 +0.09(+0.93%)
Jul 17, 2018 10.00 10.00 9.611 9.611 5,400 -0.39(-3.88%)
Jul 16, 2018 10.30 10.34 9.501 9.999 13,947 -0.30(-2.92%)
Jul 13, 2018 9.300 10.90 9.200 10.30 43,418 +0.95(+10.20%)
Jul 12, 2018 9.400 10.04 9.300 9.347 5,536 -0.35(-3.64%)
Jul 11, 2018 10.00 10.10 9.200 9.700 13,501 -0.40(-3.96%)
Jul 10, 2018 10.50 10.60 10.00 10.10 15,137 -0.39(-3.72%)
Jul 09, 2018 10.50 10.60 10.40 10.49 5,446 -0.21(-1.96%)
Jul 06, 2018 10.80 11.00 10.20 10.70 5,236 -0.10(-0.93%)
Jul 05, 2018 10.90 10.90 10.60 10.80 478 -0.10(-0.92%)
Jul 03, 2018 10.90 10.90 10.90 0 +0.31(+2.93%)
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.