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 (%)
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%)
May 01, 2019 4.400 4.400 4.200 4.300 15,238 +0.00(+0.00%)
Apr 30, 2019 4.200 4.400 4.000 4.300 17,323 -0.09(-2.05%)
Apr 29, 2019 4.500 4.500 4.200 4.390 13,390 -0.13(-2.85%)
Apr 26, 2019 4.297 4.600 4.050 4.519 31,720 +0.18(+4.22%)
Apr 25, 2019 4.654 4.699 4.200 4.336 24,742 -0.16(-3.64%)
Apr 24, 2019 4.800 5.000 4.200 4.500 48,713 -0.50(-10.02%)
Apr 23, 2019 5.300 5.390 5.000 5.001 55,696 -0.35(-6.52%)
Apr 22, 2019 5.500 5.980 5.300 5.350 65,923 -0.95(-15.08%)
Apr 18, 2019 6.500 6.600 5.100 6.300 276,890 -1.90(-23.17%)
Apr 17, 2019 5.100 10.10 5.100 8.200 2,786,349 +4.10(+100.24%)
Apr 16, 2019 4.200 4.200 3.950 4.095 4,476 +0.01(+0.37%)
Apr 15, 2019 4.200 4.250 3.939 4.080 10,483 -0.12(-2.90%)
Apr 12, 2019 4.365 4.478 4.200 4.202 3,570 -0.25(-5.64%)
Apr 11, 2019 4.680 4.820 4.241 4.453 6,026 -0.04(-1.00%)
Apr 10, 2019 4.400 4.800 4.400 4.498 21,371 +0.22(+5.09%)
Apr 09, 2019 4.301 4.344 4.125 4.280 2,829 +0.08(+1.90%)
Apr 08, 2019 4.000 4.400 4.000 4.200 4,381 +0.00(+0.00%)
Apr 05, 2019 4.033 4.334 4.000 4.200 3,620 +0.00(+0.00%)
Apr 04, 2019 4.027 4.300 3.850 4.200 5,544 +0.00(+0.00%)
Apr 03, 2019 4.200 4.400 3.900 4.200 7,564 +0.10(+2.44%)
Apr 02, 2019 4.200 4.200 3.600 4.100 13,546 +0.10(+2.45%)
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.