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 29, 2022 8.150 8.265 7.630 7.710 25,957 -0.43(-5.28%)
Apr 28, 2022 8.190 8.230 8.050 8.140 15,242 +0.04(+0.49%)
Apr 27, 2022 8.200 8.350 8.000 8.100 15,147 -0.20(-2.41%)
Apr 26, 2022 8.200 8.390 8.070 8.300 14,148 -0.07(-0.90%)
Apr 25, 2022 8.230 8.540 8.010 8.375 22,312 +0.14(+1.76%)
Apr 22, 2022 8.530 8.530 8.200 8.230 19,020 -0.05(-0.60%)
Apr 21, 2022 8.460 8.580 8.190 8.280 19,484 -0.12(-1.49%)
Apr 20, 2022 8.330 8.550 8.060 8.405 31,562 +0.15(+1.88%)
Apr 19, 2022 7.900 8.565 7.900 8.250 21,841 +0.42(+5.36%)
Apr 18, 2022 8.290 8.340 7.660 7.830 16,980 -0.57(-6.79%)
Apr 14, 2022 8.580 8.691 8.140 8.400 17,505 -0.05(-0.59%)
Apr 13, 2022 8.300 8.470 8.250 8.450 7,233 +0.26(+3.17%)
Apr 12, 2022 8.310 8.600 8.060 8.190 32,951 -0.01(-0.12%)
Apr 11, 2022 8.180 8.400 8.000 8.200 18,099 +0.01(+0.12%)
Apr 08, 2022 8.500 8.610 8.130 8.190 19,869 -0.41(-4.77%)
Apr 07, 2022 8.340 8.940 8.344 8.600 12,704 +0.06(+0.70%)
Apr 06, 2022 9.250 9.250 8.450 8.540 33,950 -0.85(-9.05%)
Apr 05, 2022 9.380 9.490 8.990 9.390 22,280 +0.08(+0.86%)
Apr 04, 2022 8.800 9.380 8.660 9.310 16,208 +0.26(+2.87%)
Apr 01, 2022 8.730 9.200 8.490 9.050 18,306 +0.25(+2.84%)
Mar 31, 2022 8.670 9.000 8.600 8.800 34,191 +0.25(+2.92%)
Mar 30, 2022 9.440 9.440 8.150 8.550 60,104 +0.50(+6.21%)
Mar 29, 2022 8.130 8.300 8.000 8.050 37,015 -0.08(-0.98%)
Mar 28, 2022 8.000 8.195 7.860 8.130 21,230 +0.16(+2.01%)
Mar 25, 2022 8.200 8.420 7.960 7.970 32,289 -0.28(-3.39%)
Mar 24, 2022 8.280 8.470 8.000 8.250 84,587 +0.14(+1.73%)
Mar 23, 2022 9.050 9.050 8.060 8.110 114,379 -1.04(-11.37%)
Mar 22, 2022 9.120 9.290 8.420 9.150 29,523 +0.35(+3.98%)
Mar 21, 2022 8.850 9.070 8.380 8.800 41,988 -0.11(-1.23%)
Mar 18, 2022 9.330 9.330 8.470 8.910 34,956 +0.01(+0.11%)
Mar 17, 2022 8.250 9.170 7.990 8.900 42,763 +0.48(+5.70%)
Mar 16, 2022 8.150 8.580 7.990 8.420 19,024 +0.61(+7.81%)
Mar 15, 2022 8.080 8.130 7.500 7.810 15,451 -0.10(-1.26%)
Mar 14, 2022 8.270 8.340 7.900 7.910 23,498 -0.46(-5.50%)
Mar 11, 2022 8.470 8.470 8.141 8.370 11,764 -0.03(-0.36%)
Mar 10, 2022 8.200 8.420 8.110 8.400 12,098 +0.04(+0.48%)
Mar 09, 2022 8.540 8.788 8.021 8.360 39,347 +0.12(+1.46%)
Mar 08, 2022 8.660 8.950 7.850 8.240 65,798 -0.32(-3.74%)
Mar 07, 2022 8.250 9.130 8.190 8.560 52,632 +0.27(+3.26%)
Mar 04, 2022 8.000 8.320 7.855 8.290 14,634 +0.27(+3.37%)
Mar 03, 2022 8.480 8.490 8.000 8.020 16,388 -0.27(-3.26%)
Mar 02, 2022 8.690 8.690 8.000 8.290 17,049 +0.03(+0.36%)
Mar 01, 2022 8.640 8.880 8.220 8.260 25,234 -0.37(-4.29%)
Feb 28, 2022 8.360 8.850 8.360 8.630 24,975 +0.24(+2.86%)
Feb 25, 2022 8.330 8.520 8.151 8.390 15,674 +0.26(+3.20%)
Feb 24, 2022 7.710 8.390 7.160 8.130 44,964 -0.17(-2.05%)
Feb 23, 2022 8.830 9.075 8.220 8.300 41,334 -0.85(-9.29%)
Feb 22, 2022 8.830 9.290 8.540 9.150 49,772 +0.15(+1.67%)
Feb 18, 2022 9.000 0 +0.00(+0.00%)
Feb 17, 2022 8.770 9.050 8.620 9.000 18,971 +0.04(+0.45%)
Feb 16, 2022 8.540 9.300 8.441 8.960 22,528 +0.22(+2.52%)
Feb 15, 2022 8.480 8.750 8.240 8.740 22,497 +0.54(+6.59%)
Feb 14, 2022 8.460 8.650 8.021 8.200 14,003 -0.29(-3.39%)
Feb 11, 2022 8.760 8.800 8.020 8.488 32,087 -0.18(-2.10%)
Feb 10, 2022 9.180 9.350 8.540 8.670 31,681 -0.42(-4.62%)
Feb 09, 2022 9.370 9.580 8.810 9.090 56,345 +0.09(+1.00%)
Feb 08, 2022 9.080 9.230 8.600 9.000 25,644 -0.19(-2.07%)
Feb 07, 2022 9.190 9.306 8.970 9.190 11,591 +0.17(+1.88%)
Feb 04, 2022 8.640 9.440 8.530 9.020 25,936 +0.23(+2.62%)
Feb 03, 2022 9.290 8.580 8.790 21,164 -0.84(-8.72%)
Feb 02, 2022 9.830 9.909 9.390 9.630 20,507 -0.07(-0.72%)
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.