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 )

6.830 +0.460 (+7.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.400 6.985 6.400 6.830 35,562 +0.48(+7.56%)
Dec 19, 2024 6.590 6.775 6.320 6.350 23,076 -0.31(-4.65%)
Dec 18, 2024 6.910 7.297 6.640 6.660 52,580 -0.25(-3.62%)
Dec 17, 2024 7.570 7.696 6.810 6.910 60,430 -0.44(-5.99%)
Dec 16, 2024 6.400 7.390 6.320 7.350 178,965 +0.99(+15.57%)
Dec 13, 2024 6.260 6.474 6.180 6.360 36,626 +0.03(+0.47%)
Dec 12, 2024 6.260 6.490 6.240 6.330 33,855 +0.01(+0.16%)
Dec 11, 2024 6.200 6.490 6.090 6.320 70,147 +0.03(+0.48%)
Dec 10, 2024 6.060 6.290 6.060 6.290 17,848 +0.13(+2.11%)
Dec 09, 2024 6.260 6.836 6.050 6.160 27,240 -0.07(-1.12%)
Dec 06, 2024 6.500 6.860 6.100 6.230 38,715 -0.44(-6.60%)
Dec 05, 2024 6.770 7.080 6.520 6.670 30,260 -0.03(-0.45%)
Dec 04, 2024 6.400 7.000 6.160 6.700 101,683 +0.59(+9.66%)
Dec 03, 2024 6.160 6.440 6.055 6.110 31,923 -0.18(-2.86%)
Dec 02, 2024 6.320 6.440 6.120 6.290 21,626 -0.02(-0.32%)
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 41,267 -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%)
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 and Conditions.