Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideal Power Inc. - Common Stock (NQ:IPWR)

4.978 +0.098 (+2.00%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 30, 2025 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 (%)
May 30, 2025 4.910 5.000 4.790 4.978 7,890 +0.10(+2.00%)
May 29, 2025 5.000 5.155 4.880 4.880 22,471 -0.12(-2.40%)
May 28, 2025 5.200 5.240 4.950 5.000 21,232 -0.18(-3.47%)
May 27, 2025 5.080 5.230 4.940 5.180 14,002 +0.17(+3.39%)
May 23, 2025 5.003 5.070 4.875 5.010 17,713 -0.12(-2.24%)
May 22, 2025 5.080 5.235 5.010 5.125 9,852 +0.04(+0.69%)
May 21, 2025 5.135 5.280 4.950 5.090 22,213 -0.02(-0.29%)
May 20, 2025 5.040 5.190 4.880 5.105 19,110 +0.07(+1.29%)
May 19, 2025 4.910 5.200 4.900 5.040 12,935 +0.01(+0.20%)
May 16, 2025 5.310 5.500 4.990 5.030 51,670 -0.20(-3.82%)
May 15, 2025 5.250 5.250 4.932 5.230 34,837 +0.13(+2.55%)
May 14, 2025 5.030 5.250 5.030 5.100 10,550 +0.07(+1.47%)
May 13, 2025 5.090 5.132 5.026 5.026 4,385 -0.07(-1.45%)
May 12, 2025 5.400 5.490 5.100 5.100 22,139 -0.12(-2.30%)
May 09, 2025 5.270 5.270 5.058 5.220 3,227 +0.13(+2.55%)
May 08, 2025 5.000 5.100 4.900 5.090 8,840 +0.09(+1.80%)
May 07, 2025 5.090 5.110 4.910 5.000 1,991 +0.12(+2.46%)
May 06, 2025 5.270 5.270 4.829 4.880 13,500 -0.52(-9.58%)
May 05, 2025 5.075 5.397 5.075 5.397 1,011 +0.15(+2.80%)
May 02, 2025 5.100 5.350 5.100 5.250 4,440 +0.29(+5.85%)
May 01, 2025 5.450 5.450 4.950 4.960 11,471 +0.01(+0.20%)
Apr 30, 2025 5.080 5.080 4.800 4.950 9,144 -0.26(-4.99%)
Apr 29, 2025 5.190 5.250 5.000 5.210 9,076 +0.09(+1.86%)
Apr 28, 2025 5.300 5.345 5.115 5.115 4,640 -0.22(-4.21%)
Apr 25, 2025 5.270 5.920 5.200 5.340 19,723 -0.16(-2.91%)
Apr 24, 2025 5.200 5.550 5.094 5.500 20,000 +0.31(+5.97%)
Apr 23, 2025 5.270 5.840 5.090 5.190 61,723 -0.24(-4.41%)
Apr 22, 2025 5.335 5.586 5.060 5.429 15,493 +0.38(+7.51%)
Apr 21, 2025 5.320 5.400 5.010 5.050 18,808 -0.25(-4.72%)
Apr 17, 2025 5.230 5.561 4.800 5.300 42,259 +0.28(+5.58%)
Apr 16, 2025 4.400 5.130 4.400 5.020 56,862 +0.54(+12.05%)
Apr 15, 2025 4.780 4.970 4.480 4.480 8,165 -0.23(-4.88%)
Apr 14, 2025 4.460 4.802 4.460 4.710 7,510 +0.26(+5.84%)
Apr 11, 2025 4.000 4.490 4.000 4.450 8,852 +0.42(+10.42%)
Apr 10, 2025 4.230 4.640 3.845 4.030 46,446 -0.23(-5.40%)
Apr 09, 2025 3.890 4.270 3.850 4.260 18,104 +0.40(+10.36%)
Apr 08, 2025 4.210 4.802 3.765 3.860 23,351 -0.34(-8.10%)
Apr 07, 2025 4.160 4.673 4.150 4.200 27,252 -0.26(-5.94%)
Apr 04, 2025 4.623 4.862 4.150 4.465 46,273 -0.33(-6.78%)
Apr 03, 2025 5.100 5.103 4.760 4.790 14,995 -0.52(-9.79%)
Apr 02, 2025 5.110 5.380 5.000 5.310 7,896 +0.11(+2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.