ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ideal Power Inc. - Common Stock (NQ:IPWR)

3.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 3.280 3.590 3.210 3.310 75,492 -0.04(-1.19%)
Mar 06, 2026 3.360 3.460 3.305 3.350 55,544 -0.03(-0.89%)
Mar 05, 2026 3.330 3.440 3.300 3.380 20,043 +0.08(+2.42%)
Mar 04, 2026 3.280 3.400 3.190 3.300 14,809 +0.07(+2.33%)
Mar 03, 2026 3.440 3.440 3.130 3.225 50,588 -0.27(-7.59%)
Mar 02, 2026 3.560 3.685 3.360 3.490 71,629 -0.09(-2.65%)
Feb 27, 2026 3.700 4.250 3.430 3.585 230,697 -0.10(-2.85%)
Feb 26, 2026 3.470 3.909 3.470 3.690 294,629 +0.46(+14.24%)
Feb 25, 2026 3.010 3.460 3.010 3.230 55,868 +0.25(+8.39%)
Feb 24, 2026 2.770 3.070 2.615 2.980 269,997 -0.28(-8.59%)
Feb 23, 2026 3.540 3.555 3.140 3.260 118,339 -0.31(-8.68%)
Feb 20, 2026 3.270 3.717 3.270 3.570 105,327 +0.29(+8.84%)
Feb 19, 2026 3.330 3.510 2.978 3.280 101,213 -0.03(-0.91%)
Feb 18, 2026 3.360 3.550 3.300 3.310 11,781 -0.04(-1.19%)
Feb 17, 2026 3.310 3.470 3.160 3.350 35,735 +0.04(+1.21%)
Feb 13, 2026 3.140 3.585 3.140 3.310 43,915 +0.18(+5.75%)
Feb 12, 2026 3.260 3.500 3.070 3.130 56,940 -0.11(-3.40%)
Feb 11, 2026 3.810 3.860 2.940 3.240 231,100 -0.55(-14.51%)
Feb 10, 2026 3.850 3.990 3.780 3.790 29,632 -0.09(-2.32%)
Feb 09, 2026 3.980 4.072 3.800 3.880 46,569 -0.13(-3.24%)
Feb 06, 2026 3.840 4.160 3.780 4.010 37,014 +0.23(+6.08%)
Feb 05, 2026 3.830 4.115 3.580 3.780 57,659 -0.13(-3.32%)
Feb 04, 2026 4.510 4.553 3.860 3.910 86,811 -0.63(-13.88%)
Feb 03, 2026 5.250 5.449 4.500 4.540 235,758 -0.65(-12.52%)
Feb 02, 2026 5.030 5.449 5.000 5.190 238,177 +0.16(+3.08%)
Jan 30, 2026 4.820 5.100 4.626 5.035 117,358 +0.15(+2.97%)
Jan 29, 2026 4.560 4.950 4.510 4.890 147,702 +0.32(+7.00%)
Jan 28, 2026 4.430 4.729 4.340 4.570 116,730 +0.10(+2.24%)
Jan 27, 2026 3.650 4.970 3.510 4.470 798,356 +0.86(+23.82%)
Jan 26, 2026 3.940 3.958 3.610 3.610 58,855 -0.36(-9.07%)
Jan 23, 2026 3.960 4.112 3.760 3.970 112,353 -0.04(-1.00%)
Jan 22, 2026 3.890 4.250 3.890 4.010 156,225 +0.20(+5.25%)
Jan 21, 2026 3.740 3.950 3.700 3.810 66,062 +0.06(+1.60%)
Jan 20, 2026 3.990 4.240 3.687 3.750 175,614 -0.03(-0.79%)
Jan 16, 2026 3.340 3.780 3.340 3.780 139,805 +0.55(+17.03%)
Jan 15, 2026 3.550 3.550 3.150 3.230 83,776 -0.26(-7.45%)
Jan 14, 2026 3.670 3.915 3.450 3.490 50,016 -0.21(-5.68%)
Jan 13, 2026 3.960 3.960 3.530 3.700 103,274 -0.19(-4.88%)
Jan 12, 2026 3.530 4.570 3.530 3.890 323,298 +0.39(+11.14%)
Jan 09, 2026 3.550 3.676 3.465 3.500 19,591 +0.05(+1.45%)
Jan 08, 2026 3.430 3.540 3.350 3.450 32,040 +0.01(+0.29%)
Jan 07, 2026 3.410 3.540 3.400 3.440 6,244 +0.04(+1.18%)
Jan 06, 2026 3.510 3.660 3.330 3.400 36,295 -0.09(-2.58%)
Jan 05, 2026 3.440 3.630 3.255 3.490 44,602 +0.19(+5.76%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.