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)

3.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 3.850 3.915 3.500 3.810 194,748 -0.01(-0.26%)
Apr 28, 2026 4.000 4.100 3.720 3.820 249,244 -0.32(-7.73%)
Apr 27, 2026 4.840 4.890 3.990 4.140 815,463 -0.36(-8.00%)
Apr 24, 2026 3.950 5.170 3.700 4.500 1,710,739 +0.69(+18.11%)
Apr 23, 2026 4.100 4.200 3.490 3.810 566,751 -0.09(-2.31%)
Apr 22, 2026 3.280 4.090 3.280 3.900 1,048,186 +0.75(+24.01%)
Apr 21, 2026 3.320 3.650 3.110 3.145 43,315 -0.00(-0.16%)
Apr 20, 2026 3.440 3.800 3.140 3.150 316,739 -0.33(-9.48%)
Apr 17, 2026 3.350 3.750 3.350 3.480 151,398 +0.18(+5.45%)
Apr 16, 2026 3.260 3.300 3.190 3.300 62,563 +0.11(+3.45%)
Apr 15, 2026 2.960 3.350 2.960 3.190 92,499 +0.30(+10.38%)
Apr 14, 2026 2.990 3.000 2.830 2.890 81,650 +0.00(+0.00%)
Apr 13, 2026 2.780 2.980 2.750 2.890 59,729 +0.11(+3.96%)
Apr 10, 2026 2.955 3.060 2.769 2.780 87,657 -0.20(-6.71%)
Apr 09, 2026 2.920 3.060 2.900 2.980 75,440 +0.05(+1.71%)
Apr 08, 2026 3.020 3.080 2.810 2.930 40,726 +0.14(+5.02%)
Apr 07, 2026 3.090 3.240 2.750 2.790 58,791 -0.34(-10.86%)
Apr 06, 2026 3.070 3.230 3.070 3.130 33,015 +0.07(+2.29%)
Apr 02, 2026 2.880 3.172 2.840 3.060 24,214 +0.12(+4.08%)
Apr 01, 2026 2.890 3.020 2.856 2.940 46,065 +0.11(+3.89%)
Mar 31, 2026 2.790 3.010 2.790 2.830 34,919 +0.15(+5.60%)
Mar 30, 2026 2.950 3.040 2.650 2.680 85,629 -0.20(-6.94%)
Mar 27, 2026 3.060 3.100 2.880 2.880 59,530 -0.23(-7.40%)
Mar 26, 2026 3.060 3.250 3.060 3.110 40,499 +0.02(+0.65%)
Mar 25, 2026 3.050 3.250 3.050 3.090 27,918 +0.06(+1.98%)
Mar 24, 2026 3.200 3.420 3.030 3.030 33,890 -0.16(-5.02%)
Mar 23, 2026 3.130 3.250 3.090 3.190 18,013 +0.04(+1.27%)
Mar 20, 2026 3.180 3.190 3.000 3.150 54,173 +0.05(+1.61%)
Mar 19, 2026 3.090 3.170 3.080 3.100 16,438 -0.04(-1.27%)
Mar 18, 2026 3.240 3.382 3.140 3.140 45,504 -0.10(-3.09%)
Mar 17, 2026 3.200 3.300 3.150 3.240 16,844 +0.03(+0.93%)
Mar 16, 2026 3.310 3.420 3.160 3.210 33,326 +0.05(+1.58%)
Mar 13, 2026 3.420 3.740 3.150 3.160 56,998 -0.26(-7.60%)
Mar 12, 2026 3.500 3.680 3.360 3.420 57,874 -0.08(-2.29%)
Mar 11, 2026 3.490 3.660 3.380 3.500 66,545 +0.08(+2.34%)
Mar 10, 2026 3.320 3.550 3.200 3.420 98,126 +0.11(+3.32%)
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%)
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.