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)

5.020 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 5.010 5.200 4.740 5.020 48,514 +0.02(+0.40%)
Sep 29, 2025 5.060 5.250 4.970 5.000 54,579 -0.04(-0.89%)
Sep 26, 2025 5.190 5.420 5.000 5.045 30,731 -0.16(-2.98%)
Sep 25, 2025 5.420 5.640 5.060 5.200 128,832 -0.22(-4.06%)
Sep 24, 2025 5.630 5.730 5.400 5.420 34,256 -0.15(-2.69%)
Sep 23, 2025 5.950 6.020 5.510 5.570 42,556 -0.31(-5.27%)
Sep 22, 2025 6.750 6.750 5.625 5.880 151,312 -0.79(-11.84%)
Sep 19, 2025 5.460 6.900 5.440 6.670 209,209 +1.21(+22.27%)
Sep 18, 2025 5.320 5.660 5.270 5.455 81,245 +0.25(+4.90%)
Sep 17, 2025 5.190 5.510 5.000 5.200 36,267 -0.01(-0.19%)
Sep 16, 2025 5.140 5.375 5.030 5.210 17,544 -0.11(-2.07%)
Sep 15, 2025 5.160 5.440 5.026 5.320 50,908 +0.12(+2.41%)
Sep 12, 2025 5.250 5.470 5.090 5.195 29,525 -0.02(-0.48%)
Sep 11, 2025 5.060 5.500 4.970 5.220 33,108 +0.17(+3.37%)
Sep 10, 2025 5.330 5.330 5.020 5.050 43,496 -0.08(-1.46%)
Sep 09, 2025 5.250 5.250 4.930 5.125 85,190 -0.08(-1.44%)
Sep 08, 2025 5.150 5.400 4.950 5.200 94,455 +0.09(+1.76%)
Sep 05, 2025 5.220 5.220 5.000 5.110 26,877 +0.02(+0.32%)
Sep 04, 2025 5.155 5.200 5.000 5.094 23,760 -0.01(-0.22%)
Sep 03, 2025 5.140 5.350 5.061 5.105 18,816 -0.03(-0.68%)
Sep 02, 2025 5.110 5.190 5.012 5.140 10,248 -0.10(-1.91%)
Aug 29, 2025 5.460 5.525 5.160 5.240 26,551 -0.27(-4.90%)
Aug 28, 2025 5.120 5.640 5.120 5.510 104,312 +0.36(+6.99%)
Aug 27, 2025 4.900 5.200 4.900 5.150 23,921 +0.23(+4.67%)
Aug 26, 2025 4.850 5.148 4.850 4.920 26,108 +0.04(+0.82%)
Aug 25, 2025 5.000 5.134 4.850 4.880 24,682 -0.12(-2.40%)
Aug 22, 2025 4.930 5.100 4.866 5.000 28,034 +0.08(+1.63%)
Aug 21, 2025 4.900 4.990 4.890 4.920 30,579 +0.01(+0.20%)
Aug 20, 2025 4.961 5.020 4.845 4.910 16,219 -0.05(-1.01%)
Aug 19, 2025 5.010 5.099 4.950 4.960 28,002 -0.05(-1.00%)
Aug 18, 2025 5.250 5.400 4.950 5.010 80,405 -0.23(-4.39%)
Aug 15, 2025 4.980 5.440 4.700 5.240 121,246 +0.06(+1.06%)
Aug 14, 2025 3.850 5.780 3.850 5.185 1,255,618 +1.28(+32.95%)
Aug 13, 2025 4.030 4.230 3.900 3.900 22,496 -0.12(-2.99%)
Aug 12, 2025 3.950 4.060 3.890 4.020 36,974 +0.16(+4.17%)
Aug 11, 2025 4.100 4.100 3.830 3.859 64,658 -0.20(-4.93%)
Aug 08, 2025 4.110 4.290 4.040 4.059 44,044 -0.02(-0.51%)
Aug 07, 2025 4.430 4.430 3.980 4.080 35,103 -0.24(-5.45%)
Aug 06, 2025 4.320 4.506 4.235 4.315 28,207 +0.07(+1.77%)
Aug 05, 2025 4.100 4.490 4.030 4.240 65,685 -0.03(-0.70%)
Aug 04, 2025 4.430 4.930 4.200 4.270 58,414 -0.07(-1.61%)
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 following
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.