Ideal Power Inc (NQ: IPWR )

14.17 USD -0.38 (-2.61%)
Streaming Delayed Price Updated: 11:09 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 14.66 14.83 14.08 14.55 21,667 -0.22(-1.49%)
Oct 21, 2021 14.80 15.17 14.62 14.77 10,357 -0.09(-0.61%)
Oct 20, 2021 15.68 15.97 14.76 14.86 20,311 -0.75(-4.80%)
Oct 19, 2021 14.88 15.82 14.75 15.61 44,253 +0.88(+5.97%)
Oct 18, 2021 14.72 15.09 14.39 14.73 15,086 -0.20(-1.34%)
Oct 15, 2021 15.00 15.17 14.57 14.93 27,701 +0.28(+1.91%)
Oct 14, 2021 14.65 15.19 14.20 14.65 27,648 -0.14(-0.95%)
Oct 13, 2021 14.05 14.87 14.01 14.79 27,444 +0.61(+4.30%)
Oct 12, 2021 14.06 14.20 13.75 14.18 30,150 +0.25(+1.83%)
Oct 11, 2021 14.25 14.87 13.83 13.93 45,722 -0.16(-1.17%)
Oct 08, 2021 14.71 14.71 14.00 14.09 27,830 -0.71(-4.80%)
Oct 07, 2021 14.56 15.05 14.50 14.80 20,474 +0.48(+3.35%)
Oct 06, 2021 14.33 14.75 13.87 14.32 65,554 -0.48(-3.24%)
Oct 05, 2021 14.33 15.00 14.33 14.80 30,457 +0.58(+4.08%)
Oct 04, 2021 15.71 15.71 14.00 14.22 48,286 -1.58(-10.00%)
Oct 01, 2021 15.11 15.99 14.90 15.80 38,432 +0.58(+3.81%)
Sep 30, 2021 15.12 15.91 14.71 15.22 32,221 +0.09(+0.59%)
Sep 29, 2021 15.09 15.56 14.58 15.13 23,688 +0.35(+2.37%)
Sep 28, 2021 15.95 16.08 14.70 14.78 79,525 -1.58(-9.66%)
Sep 27, 2021 16.26 17.14 16.15 16.36 53,267 +0.21(+1.30%)
Sep 24, 2021 15.85 16.47 15.77 16.15 12,817 +0.00(+0.00%)
Sep 23, 2021 15.74 16.33 15.31 16.15 48,921 +0.43(+2.74%)
Sep 22, 2021 15.24 15.82 15.12 15.72 29,014 +0.32(+2.08%)
Sep 21, 2021 14.26 15.56 14.15 15.40 47,298 +1.49(+10.71%)
Sep 20, 2021 15.30 15.32 13.49 13.91 104,204 -2.25(-13.92%)
Sep 17, 2021 15.33 16.86 15.25 16.16 69,188 +0.82(+5.35%)
Sep 16, 2021 15.01 15.87 14.84 15.34 17,610 +0.19(+1.25%)
Sep 15, 2021 14.09 15.27 14.08 15.15 28,292 +0.92(+6.47%)
Sep 14, 2021 15.13 15.41 14.07 14.23 37,525 -0.76(-5.07%)
Sep 13, 2021 15.56 15.56 14.01 14.99 49,367 -0.45(-2.91%)
Sep 10, 2021 15.70 15.98 15.37 15.44 21,281 -0.28(-1.78%)
Sep 09, 2021 16.28 16.65 15.47 15.72 59,623 -0.30(-1.90%)
Sep 08, 2021 16.31 17.09 15.99 16.02 43,536 -0.29(-1.75%)
Sep 07, 2021 17.05 17.08 16.10 16.31 40,340 -0.83(-4.84%)
Sep 03, 2021 16.61 17.23 16.17 17.14 31,650 +0.42(+2.51%)
Sep 02, 2021 16.90 17.34 16.55 16.72 38,016 -0.18(-1.07%)
Sep 01, 2021 16.66 16.99 16.42 16.90 38,875 +0.40(+2.42%)
Aug 31, 2021 15.58 16.99 15.52 16.50 57,052 +0.85(+5.43%)
Aug 30, 2021 16.31 16.31 15.50 15.65 23,449 -0.56(-3.45%)
Aug 27, 2021 16.00 16.99 16.00 16.21 47,792 +0.33(+2.08%)
Aug 26, 2021 15.16 16.18 15.08 15.88 39,779 +0.80(+5.31%)
Aug 25, 2021 15.40 16.00 15.08 15.08 38,315 -0.28(-1.82%)
Aug 24, 2021 14.50 15.61 14.46 15.36 25,672 +0.96(+6.67%)
Aug 23, 2021 14.11 14.81 14.06 14.40 29,754 +0.42(+3.00%)
Aug 20, 2021 14.02 14.41 13.76 13.98 19,610 +0.07(+0.50%)
Aug 19, 2021 13.92 14.50 13.62 13.91 42,925 -0.08(-0.57%)
Aug 18, 2021 13.76 14.99 13.45 13.99 33,926 +0.07(+0.50%)
Aug 17, 2021 13.41 14.09 13.07 13.92 40,060 +0.31(+2.28%)
Aug 16, 2021 15.06 15.47 13.61 13.61 125,771 -1.89(-12.19%)
Aug 13, 2021 16.27 16.27 14.50 15.50 141,006 -1.09(-6.57%)
Aug 12, 2021 17.19 17.19 16.03 16.59 67,541 -0.60(-3.49%)
Aug 11, 2021 16.68 17.08 16.17 17.19 42,578 +0.56(+3.37%)
Aug 10, 2021 17.26 17.37 16.21 16.63 85,787 -0.32(-1.89%)
Aug 09, 2021 17.29 17.71 16.81 16.95 70,774 -0.50(-2.87%)
Aug 06, 2021 16.97 17.67 16.67 17.45 106,963 +0.69(+4.12%)
Aug 05, 2021 15.80 17.00 15.80 16.76 118,237 +0.95(+6.01%)
Aug 04, 2021 15.70 16.20 15.45 15.81 54,448 -0.05(-0.32%)
Aug 03, 2021 15.20 16.46 14.80 15.86 105,172 +0.77(+5.10%)
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.