FinancialContent is the trusted provider of stock market information to the media industry.
Ideal Power Inc (NQ: IPWR)
2.250 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:03 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 2.800 2.850 2.140 2.250 264,372 -0.60(-21.05%)
Oct 14, 2019 2.130 3.480 1.950 2.850 728,848 +0.67(+30.73%)
Oct 11, 2019 2.030 2.180 1.850 2.180 61,600 +0.21(+10.66%)
Oct 10, 2019 2.422 2.422 1.820 1.970 88,782 -0.46(-18.93%)
Oct 09, 2019 2.630 2.630 2.420 2.430 3,382 -0.17(-6.54%)
Oct 08, 2019 2.640 2.668 2.560 2.600 5,821 -0.02(-0.76%)
Oct 07, 2019 2.780 2.800 2.600 2.620 6,406 -0.13(-4.73%)
Oct 04, 2019 2.750 2.820 2.730 2.750 2,400 +0.02(+0.73%)
Oct 03, 2019 2.720 2.850 2.610 2.730 5,075 -0.02(-0.73%)
Oct 02, 2019 2.870 2.990 2.620 2.750 25,437 +0.10(+3.77%)
Oct 01, 2019 2.770 3.040 2.650 2.650 29,153 -0.14(-5.02%)
Sep 30, 2019 2.560 2.790 2.540 2.790 14,362 +0.11(+4.10%)
Sep 27, 2019 2.750 2.770 2.580 2.680 28,200 -0.18(-6.37%)
Sep 26, 2019 2.730 2.950 2.730 2.862 21,868 +0.09(+3.34%)
Sep 25, 2019 3.050 3.230 2.670 2.770 70,514 -0.49(-15.03%)
Sep 24, 2019 4.460 4.970 3.010 3.260 407,150 -0.72(-18.12%)
Sep 23, 2019 4.700 4.700 3.981 3.981 27,632 -0.72(-15.29%)
Sep 20, 2019 4.600 4.790 4.520 4.700 16,900 +0.06(+1.29%)
Sep 19, 2019 4.690 5.000 4.470 4.640 48,827 -0.04(-0.85%)
Sep 18, 2019 4.700 4.700 4.470 4.680 11,354 +0.23(+5.17%)
Sep 17, 2019 4.680 4.920 4.370 4.450 36,376 -0.33(-6.90%)
Sep 16, 2019 4.490 4.960 4.400 4.780 53,175 +0.39(+8.88%)
Sep 13, 2019 4.600 4.680 4.300 4.390 19,000 -0.25(-5.39%)
Sep 12, 2019 4.770 5.230 4.340 4.640 81,556 -0.01(-0.22%)
Sep 11, 2019 4.250 4.797 4.120 4.650 67,847 +0.44(+10.45%)
Sep 10, 2019 3.970 4.430 3.810 4.210 84,325 +0.25(+6.31%)
Sep 09, 2019 4.010 4.210 3.890 3.960 11,745 +0.01(+0.25%)
Sep 06, 2019 4.100 4.114 3.920 3.950 27,400 -0.20(-4.82%)
Sep 05, 2019 3.990 4.330 3.860 4.150 63,228 +0.19(+4.80%)
Sep 04, 2019 3.800 3.990 3.600 3.960 48,058 +0.12(+3.13%)
Sep 03, 2019 3.970 3.970 3.620 3.840 45,132 -0.08(-2.03%)
Aug 30, 2019 3.940 4.220 3.760 3.919 106,400 +0.12(+3.28%)
Aug 29, 2019 3.790 4.000 3.710 3.795 50,761 -0.16(-4.16%)
Aug 28, 2019 3.732 4.008 3.710 3.960 11,461 -0.04(-1.00%)
Aug 27, 2019 4.080 4.500 3.655 4.000 70,303 -0.05(-1.23%)
Aug 26, 2019 3.650 4.140 3.410 4.050 130,666 +0.29(+7.71%)
Aug 23, 2019 3.530 3.881 3.530 3.760 52,700 +0.23(+6.52%)
Aug 22, 2019 3.190 3.880 3.000 3.530 79,458 +0.34(+10.66%)
Aug 21, 2019 3.140 3.300 2.910 3.190 36,736 +0.05(+1.59%)
Aug 20, 2019 2.780 3.410 2.780 3.140 129,444 +2.86(+1021.43%)
Aug 19, 2019 0.3000 0.3000 0.2600 0.2800 381,553 -0.00(-0.28%)
Aug 16, 2019 0.2500 0.2936 0.2500 0.2808 294,100 +0.04(+16.51%)
Aug 15, 2019 0.3098 0.3098 0.2200 0.2410 431,418 -0.09(-26.97%)
Aug 14, 2019 0.3600 0.3600 0.3300 0.3300 66,724 +0.00(+0.12%)
Aug 13, 2019 0.3300 0.3600 0.3121 0.3296 94,108 -0.00(-0.12%)
Aug 12, 2019 0.3080 0.3300 0.3080 0.3300 99,082 +0.03(+8.20%)
Aug 09, 2019 0.3096 0.3250 0.3048 0.3050 31,900 -0.00(-1.49%)
Aug 08, 2019 0.3275 0.3275 0.3096 0.3096 30,766 -0.01(-3.25%)
Aug 07, 2019 0.3279 0.3300 0.3081 0.3200 43,438 -0.01(-3.03%)
Aug 06, 2019 0.3300 0.3500 0.3100 0.3300 60,170 +0.00(+0.03%)
Aug 05, 2019 0.3685 0.3685 0.3160 0.3299 131,156 -0.04(-10.81%)
Aug 02, 2019 0.3899 0.3899 0.3500 0.3699 32,000 -0.00(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.