Skip to main content

Ideal Power Inc (NQ: IPWR )

6.320 +0.010 (+0.16%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 6.190 6.420 6.190 6.310 11,734 +0.29(+4.82%)
Nov 27, 2024 6.160 6.420 6.000 6.020 18,000 -0.14(-2.27%)
Nov 26, 2024 6.540 6.540 6.090 6.160 18,776 -0.37(-5.67%)
Nov 25, 2024 6.600 6.909 6.530 6.530 28,335 -0.09(-1.36%)
Nov 22, 2024 6.850 7.214 6.483 6.620 51,347 -0.15(-2.22%)
Nov 21, 2024 5.960 6.900 5.960 6.770 76,314 +0.90(+15.33%)
Nov 20, 2024 5.960 6.260 5.620 5.870 41,261 -0.08(-1.34%)
Nov 19, 2024 6.010 6.120 5.610 5.950 74,552 -0.21(-3.41%)
Nov 18, 2024 6.690 6.710 5.800 6.160 77,588 -0.55(-8.20%)
Nov 15, 2024 6.660 7.200 6.660 6.710 25,534 +0.18(+2.76%)
Nov 14, 2024 7.760 7.920 6.350 6.530 80,759 -1.13(-14.75%)
Nov 13, 2024 7.690 8.420 7.510 7.660 42,389 -0.14(-1.79%)
Nov 12, 2024 7.710 7.822 7.610 7.800 18,170 +0.09(+1.17%)
Nov 11, 2024 7.400 7.770 7.400 7.710 32,859 +0.31(+4.19%)
Nov 08, 2024 7.200 7.450 7.180 7.400 23,119 +0.20(+2.78%)
Nov 07, 2024 7.110 7.400 7.110 7.200 22,184 +0.09(+1.27%)
Nov 06, 2024 7.420 7.440 7.080 7.110 10,701 -0.37(-4.95%)
Nov 05, 2024 7.260 7.530 7.260 7.480 19,857 +0.23(+3.15%)
Nov 04, 2024 7.143 7.470 7.143 7.252 8,406 -0.12(-1.61%)
Nov 01, 2024 7.380 7.500 7.220 7.370 13,179 +0.17(+2.37%)
Oct 31, 2024 7.880 7.880 7.100 7.200 18,853 +0.00(+0.00%)
Oct 30, 2024 7.440 7.440 7.160 7.200 14,795 -0.21(-2.78%)
Oct 29, 2024 7.250 7.465 7.250 7.406 10,803 +0.18(+2.44%)
Oct 28, 2024 7.310 7.520 7.110 7.230 21,086 -0.11(-1.50%)
Oct 25, 2024 7.490 7.550 7.273 7.340 16,065 -0.09(-1.21%)
Oct 24, 2024 7.560 7.650 7.260 7.430 15,469 -0.02(-0.27%)
Oct 23, 2024 7.320 7.580 7.310 7.450 16,748 +0.09(+1.22%)
Oct 22, 2024 7.370 7.600 7.360 7.360 9,315 -0.05(-0.67%)
Oct 21, 2024 7.400 7.530 7.350 7.410 10,300 -0.23(-3.01%)
Oct 18, 2024 7.690 7.880 7.340 7.640 28,796 -0.22(-2.80%)
Oct 17, 2024 7.410 7.875 7.410 7.860 21,548 +0.27(+3.56%)
Oct 16, 2024 7.600 7.665 7.380 7.590 12,539 +0.12(+1.61%)
Oct 15, 2024 7.750 7.750 7.470 7.470 17,374 -0.28(-3.61%)
Oct 14, 2024 7.860 8.000 7.750 7.750 5,033 -0.14(-1.77%)
Oct 11, 2024 7.845 8.040 7.845 7.890 4,936 +0.05(+0.64%)
Oct 10, 2024 7.800 7.890 7.700 7.840 8,760 +0.04(+0.51%)
Oct 09, 2024 7.770 7.980 7.723 7.800 19,689 +0.09(+1.17%)
Oct 08, 2024 7.750 7.960 7.620 7.710 23,704 -0.03(-0.39%)
Oct 07, 2024 7.910 8.000 7.680 7.740 29,152 -0.19(-2.40%)
Oct 04, 2024 7.780 7.930 7.750 7.930 5,041 +0.15(+1.93%)
Oct 03, 2024 7.970 8.262 7.760 7.780 21,110 -0.11(-1.39%)
Oct 02, 2024 7.930 8.130 7.871 7.890 6,707 -0.18(-2.29%)
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.