Ideal Power Inc (NQ: IPWR )

14.62 USD -0.38 (-2.53%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 14.27 14.62 14.00 14.62 13,350 -0.38(-2.53%)
Nov 24, 2021 13.83 15.13 13.83 15.00 20,594 +0.86(+6.08%)
Nov 23, 2021 14.65 14.72 13.29 14.14 57,122 -0.69(-4.65%)
Nov 22, 2021 16.47 16.47 14.61 14.83 60,233 -1.22(-7.60%)
Nov 19, 2021 17.47 17.72 16.05 16.05 76,893 -1.38(-7.92%)
Nov 18, 2021 17.54 17.54 17.15 17.43 157,361 -0.06(-0.34%)
Nov 17, 2021 15.73 17.49 15.66 17.49 91,946 +1.49(+9.31%)
Nov 16, 2021 15.69 16.10 15.36 16.00 33,719 +0.26(+1.65%)
Nov 15, 2021 15.34 15.90 15.05 15.74 19,808 +0.51(+3.35%)
Nov 12, 2021 14.90 15.23 14.51 15.23 16,838 +0.26(+1.74%)
Nov 11, 2021 14.05 15.00 14.05 14.97 30,473 +1.17(+8.48%)
Nov 10, 2021 14.81 13.80 26,595 -1.22(-8.12%)
Nov 09, 2021 15.43 15.57 14.50 15.02 36,554 -0.26(-1.70%)
Nov 08, 2021 15.77 15.98 15.27 15.28 41,625 -0.41(-2.61%)
Nov 05, 2021 15.31 15.90 14.89 15.69 37,803 +0.42(+2.75%)
Nov 04, 2021 15.26 15.29 14.75 15.27 19,321 -0.01(-0.07%)
Nov 03, 2021 14.71 15.40 14.62 15.28 18,502 +0.42(+2.83%)
Nov 02, 2021 14.29 14.88 14.06 14.86 29,416 +0.48(+3.34%)
Nov 01, 2021 13.92 14.53 13.90 14.38 23,992 +0.48(+3.45%)
Oct 29, 2021 14.09 14.17 13.72 13.90 17,329 -0.27(-1.91%)
Oct 28, 2021 13.49 14.41 13.43 14.17 19,704 +0.68(+5.04%)
Oct 27, 2021 13.06 13.49 12.86 13.49 35,452 +0.29(+2.20%)
Oct 26, 2021 13.63 13.20 40,273 -0.05(-0.38%)
Oct 25, 2021 14.43 14.54 13.12 13.25 97,634 -1.30(-8.93%)
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%)
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.