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)

3.750 -0.180 (-4.58%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 3.950 4.030 3.750 3.750 40,667 -0.18(-4.58%)
Nov 26, 2025 3.900 4.060 3.740 3.930 25,801 +0.04(+1.03%)
Nov 25, 2025 3.800 3.900 3.740 3.890 9,829 +0.17(+4.57%)
Nov 24, 2025 3.630 3.789 3.625 3.720 35,910 +0.12(+3.33%)
Nov 21, 2025 3.720 3.730 3.534 3.600 34,123 -0.10(-2.70%)
Nov 20, 2025 3.760 3.855 3.700 3.700 44,627 -0.03(-0.94%)
Nov 19, 2025 3.720 3.950 3.621 3.735 41,652 +0.01(+0.40%)
Nov 18, 2025 3.710 3.818 3.680 3.720 33,080 +0.01(+0.27%)
Nov 17, 2025 4.020 4.109 3.700 3.710 83,209 -0.36(-8.85%)
Nov 14, 2025 3.990 4.317 3.800 4.070 85,024 +0.36(+9.70%)
Nov 13, 2025 5.050 5.095 3.630 3.710 124,496 -1.36(-26.82%)
Nov 12, 2025 4.700 5.070 4.090 5.070 200,605 +0.44(+9.50%)
Nov 11, 2025 4.950 5.128 4.560 4.630 174,796 -0.41(-8.13%)
Nov 10, 2025 4.990 5.110 4.910 5.040 25,766 +0.00(+0.00%)
Nov 07, 2025 4.970 5.040 4.801 5.040 50,445 -0.01(-0.20%)
Nov 06, 2025 4.930 5.050 4.859 5.050 24,335 +0.12(+2.43%)
Nov 05, 2025 4.950 4.966 4.850 4.930 29,843 +0.07(+1.54%)
Nov 04, 2025 5.120 5.260 4.670 4.855 67,152 -0.33(-6.36%)
Nov 03, 2025 5.390 5.773 4.990 5.185 106,701 -0.43(-7.58%)
Oct 31, 2025 5.530 5.620 5.360 5.610 19,448 +0.04(+0.72%)
Oct 30, 2025 5.250 5.756 5.250 5.570 62,708 +0.29(+5.49%)
Oct 29, 2025 5.540 5.660 5.280 5.280 28,008 -0.32(-5.71%)
Oct 28, 2025 5.590 5.650 5.440 5.600 16,358 +0.01(+0.18%)
Oct 27, 2025 5.700 5.810 5.520 5.590 25,287 -0.08(-1.41%)
Oct 24, 2025 5.650 5.770 5.430 5.670 50,332 +0.11(+1.98%)
Oct 23, 2025 5.550 5.610 5.460 5.560 27,055 +0.04(+0.72%)
Oct 22, 2025 5.450 5.610 5.450 5.520 16,736 -0.02(-0.36%)
Oct 21, 2025 5.630 5.907 5.450 5.540 48,459 -0.11(-1.95%)
Oct 20, 2025 5.700 5.950 5.566 5.650 49,893 -0.09(-1.57%)
Oct 17, 2025 5.180 5.750 5.180 5.740 61,758 +0.57(+11.02%)
Oct 16, 2025 5.290 5.390 5.040 5.170 99,312 -0.08(-1.52%)
Oct 15, 2025 5.160 5.410 5.050 5.250 129,899 +0.20(+3.86%)
Oct 14, 2025 4.900 5.218 4.823 5.055 82,920 +0.13(+2.64%)
Oct 13, 2025 4.860 5.250 4.620 4.925 103,693 +0.00(+0.10%)
Oct 10, 2025 5.050 5.430 4.820 4.920 93,953 -0.06(-1.20%)
Oct 09, 2025 5.130 5.330 4.900 4.980 72,706 -0.07(-1.39%)
Oct 08, 2025 5.280 5.280 5.000 5.050 66,879 -0.06(-1.17%)
Oct 07, 2025 5.510 5.540 5.089 5.110 70,731 -0.32(-5.89%)
Oct 06, 2025 5.430 5.580 5.314 5.430 28,241 +0.01(+0.18%)
Oct 03, 2025 5.330 5.570 5.329 5.420 30,259 +0.14(+2.65%)
Oct 02, 2025 5.060 5.490 4.970 5.280 49,424 +0.21(+4.14%)
Oct 01, 2025 4.960 5.383 4.800 5.070 36,653 +0.05(+1.00%)
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%)
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.