Skip to main content

Ideal Power Inc (NQ: IPWR )

7.850 -0.080 (-1.01%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 8.160 8.317 7.885 8.075 15,313 -0.12(-1.52%)
Sep 30, 2024 7.920 8.290 7.910 8.200 17,111 +0.22(+2.76%)
Sep 27, 2024 8.190 8.290 7.880 7.980 21,539 +0.00(+0.00%)
Sep 26, 2024 7.930 8.490 7.839 7.980 9,799 +0.08(+0.95%)
Sep 25, 2024 7.955 7.990 7.677 7.905 5,590 -0.11(-1.43%)
Sep 24, 2024 8.500 8.500 7.992 8.020 15,547 -0.30(-3.61%)
Sep 23, 2024 8.740 8.850 8.120 8.320 17,626 -0.42(-4.81%)
Sep 20, 2024 7.970 8.740 7.820 8.740 27,712 +0.64(+7.90%)
Sep 19, 2024 7.970 8.140 7.836 8.100 4,992 +0.27(+3.45%)
Sep 18, 2024 7.890 8.400 7.550 7.830 14,239 +0.16(+2.09%)
Sep 17, 2024 7.700 7.830 7.484 7.670 14,542 -0.03(-0.39%)
Sep 16, 2024 7.450 7.810 7.350 7.700 9,780 +0.28(+3.77%)
Sep 13, 2024 7.300 7.700 7.300 7.420 14,903 +0.01(+0.13%)
Sep 12, 2024 7.166 7.490 7.166 7.410 3,445 +0.23(+3.20%)
Sep 11, 2024 7.030 7.449 7.030 7.180 6,972 +0.02(+0.28%)
Sep 10, 2024 7.190 7.190 7.020 7.160 11,742 -0.03(-0.42%)
Sep 09, 2024 7.337 7.450 6.890 7.190 25,870 -0.30(-4.01%)
Sep 06, 2024 7.670 7.800 7.300 7.490 19,157 -0.25(-3.23%)
Sep 05, 2024 7.815 7.815 7.489 7.740 11,738 +0.12(+1.57%)
Sep 04, 2024 7.745 7.900 7.520 7.620 10,264 -0.01(-0.13%)
Sep 03, 2024 7.420 7.948 7.420 7.630 14,919 -0.25(-3.17%)
Aug 30, 2024 7.580 7.950 7.580 7.880 10,459 +0.30(+3.96%)
Aug 29, 2024 7.470 7.780 7.400 7.580 10,722 +0.05(+0.66%)
Aug 28, 2024 7.690 7.763 7.344 7.530 17,025 -0.17(-2.21%)
Aug 27, 2024 7.900 7.980 7.610 7.700 16,775 -0.35(-4.35%)
Aug 26, 2024 8.000 8.190 7.900 8.050 11,215 -0.13(-1.59%)
Aug 23, 2024 8.490 8.490 7.910 8.180 15,448 -0.26(-3.08%)
Aug 22, 2024 8.380 8.450 8.220 8.440 12,442 -0.07(-0.82%)
Aug 21, 2024 7.890 8.510 7.890 8.510 18,878 +0.53(+6.64%)
Aug 20, 2024 8.130 8.130 7.810 7.980 11,254 -0.03(-0.37%)
Aug 19, 2024 8.000 8.222 7.910 8.010 11,868 -0.08(-0.99%)
Aug 16, 2024 8.010 8.190 8.000 8.090 8,011 -0.23(-2.76%)
Aug 15, 2024 8.300 8.599 8.100 8.320 23,071 -0.06(-0.72%)
Aug 14, 2024 9.150 9.150 8.200 8.380 30,099 -0.47(-5.31%)
Aug 13, 2024 8.740 9.150 8.530 8.850 29,537 +0.08(+0.91%)
Aug 12, 2024 9.000 9.685 8.630 8.770 20,777 -0.58(-6.20%)
Aug 09, 2024 9.040 9.580 8.060 9.350 52,734 +0.31(+3.43%)
Aug 08, 2024 7.120 9.210 7.120 9.040 100,784 +1.96(+27.68%)
Aug 07, 2024 7.310 8.000 7.064 7.080 35,750 +0.21(+3.06%)
Aug 06, 2024 6.970 7.062 6.870 6.870 7,617 -0.04(-0.58%)
Aug 05, 2024 7.000 7.386 6.810 6.910 13,050 -0.21(-2.95%)
Aug 02, 2024 7.090 7.400 6.910 7.120 19,602 -0.24(-3.26%)
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.