Skip to main content

Ideal Power Inc (NQ: IPWR )

7.300 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.280 7.500 7.270 7.300 13,211 +0.04(+0.55%)
Jun 13, 2024 7.720 7.720 7.250 7.260 15,832 -0.53(-6.80%)
Jun 12, 2024 7.400 8.000 7.160 7.790 46,584 +0.71(+10.03%)
Jun 11, 2024 6.670 7.080 6.670 7.080 19,284 +0.36(+5.36%)
Jun 10, 2024 6.810 6.980 6.710 6.720 16,936 -0.16(-2.33%)
Jun 07, 2024 6.950 7.090 6.800 6.880 21,601 -0.02(-0.29%)
Jun 06, 2024 7.000 7.025 6.800 6.900 27,430 -0.12(-1.71%)
Jun 05, 2024 7.400 7.407 6.960 7.020 32,390 -0.22(-2.97%)
Jun 04, 2024 7.210 7.400 6.710 7.235 25,909 +0.04(+0.56%)
Jun 03, 2024 7.380 7.570 6.950 7.195 16,903 -0.17(-2.37%)
May 31, 2024 7.790 7.860 7.300 7.370 24,509 -0.36(-4.66%)
May 30, 2024 7.780 7.850 7.710 7.730 19,742 +0.14(+1.84%)
May 29, 2024 7.510 7.900 7.440 7.590 17,389 -0.09(-1.17%)
May 28, 2024 7.510 7.745 7.260 7.680 22,363 +0.28(+3.78%)
May 24, 2024 7.500 7.560 7.200 7.400 59,286 +0.10(+1.37%)
May 23, 2024 7.430 7.468 7.210 7.300 7,014 -0.01(-0.14%)
May 22, 2024 7.470 7.600 7.200 7.310 33,433 -0.31(-4.07%)
May 21, 2024 7.650 7.680 7.381 7.620 26,751 -0.01(-0.13%)
May 20, 2024 7.410 7.680 7.390 7.630 17,416 +0.19(+2.55%)
May 17, 2024 7.510 7.600 7.350 7.440 14,062 -0.03(-0.40%)
May 16, 2024 7.720 7.720 7.185 7.470 22,212 +0.37(+5.21%)
May 15, 2024 7.450 7.844 7.100 7.100 38,059 -0.30(-4.05%)
May 14, 2024 7.210 7.490 7.010 7.400 27,344 +0.19(+2.64%)
May 13, 2024 7.500 7.560 7.130 7.210 18,774 -0.29(-3.87%)
May 10, 2024 7.880 7.900 7.500 7.500 16,186 -0.24(-3.10%)
May 09, 2024 7.805 8.000 7.670 7.740 15,173 -0.16(-2.03%)
May 08, 2024 7.970 8.200 7.540 7.900 17,402 +0.02(+0.25%)
May 07, 2024 7.910 8.087 7.760 7.880 10,341 +0.16(+2.07%)
May 06, 2024 7.820 7.935 7.680 7.720 17,828 +0.08(+1.05%)
May 03, 2024 7.750 7.923 7.553 7.640 56,144 +0.10(+1.33%)
May 02, 2024 7.710 7.750 7.460 7.540 18,057 +0.11(+1.41%)
May 01, 2024 7.710 7.900 7.260 7.435 23,969 -0.38(-4.80%)
Apr 30, 2024 7.620 8.491 7.500 7.810 48,093 -0.02(-0.19%)
Apr 29, 2024 7.600 7.825 7.570 7.825 13,396 +0.20(+2.56%)
Apr 26, 2024 7.540 7.840 7.540 7.630 25,021 +0.13(+1.73%)
Apr 25, 2024 7.530 7.835 7.320 7.500 23,644 +0.03(+0.40%)
Apr 24, 2024 7.740 7.740 7.470 7.470 6,474 -0.43(-5.44%)
Apr 23, 2024 7.617 8.020 7.617 7.900 16,227 +0.31(+4.09%)
Apr 22, 2024 7.000 7.590 7.000 7.590 26,846 +0.64(+9.21%)
Apr 19, 2024 7.210 7.466 6.920 6.950 41,481 -0.27(-3.74%)
Apr 18, 2024 7.730 7.740 7.210 7.220 33,070 -0.39(-5.12%)
Apr 17, 2024 7.650 8.070 7.550 7.610 29,647 -0.35(-4.40%)
Apr 16, 2024 7.740 8.060 7.510 7.960 38,625 +0.26(+3.38%)
Apr 15, 2024 8.000 8.040 7.510 7.700 31,794 -0.24(-3.02%)
Apr 12, 2024 8.240 8.300 7.660 7.940 34,045 -0.20(-2.46%)
Apr 11, 2024 8.140 8.380 7.970 8.140 33,005 +0.10(+1.24%)
Apr 10, 2024 8.260 8.320 7.820 8.040 55,913 -0.21(-2.55%)
Apr 09, 2024 8.200 8.560 7.985 8.250 9,277 +0.24(+3.00%)
Apr 08, 2024 8.170 8.236 7.830 8.010 13,902 +0.06(+0.75%)
Apr 05, 2024 7.810 8.430 7.810 7.950 22,982 +0.02(+0.25%)
Apr 04, 2024 8.400 8.400 7.700 7.930 42,381 -0.20(-2.46%)
Apr 03, 2024 8.240 8.430 8.100 8.130 24,452 -0.07(-0.85%)
Apr 02, 2024 8.430 8.500 8.000 8.200 17,312 -0.31(-3.64%)
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.