• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ideal Power Inc (NQ: IPWR )

    7.880 +0.300 (+3.96%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 30, 2024 7.580 7.950 7.580 7.880 10,459 +0.30(+3.96%)
    Aug 29, 2024 7.470 7.780 7.400 7.580 10,722 +0.05(+0.66%)
    Aug 28, 2024 7.690 7.763 7.344 7.530 17,025 -0.17(-2.21%)
    Aug 27, 2024 7.900 7.980 7.610 7.700 16,775 -0.35(-4.35%)
    Aug 26, 2024 8.000 8.190 7.900 8.050 11,215 -0.13(-1.59%)
    Aug 23, 2024 8.490 8.490 7.910 8.180 15,448 -0.26(-3.08%)
    Aug 22, 2024 8.380 8.450 8.220 8.440 12,442 -0.07(-0.82%)
    Aug 21, 2024 7.890 8.510 7.890 8.510 18,878 +0.53(+6.64%)
    Aug 20, 2024 8.130 8.130 7.810 7.980 11,254 -0.03(-0.37%)
    Aug 19, 2024 8.000 8.222 7.910 8.010 11,868 -0.08(-0.99%)
    Aug 16, 2024 8.010 8.190 8.000 8.090 8,011 -0.23(-2.76%)
    Aug 15, 2024 8.300 8.599 8.100 8.320 23,071 -0.06(-0.72%)
    Aug 14, 2024 9.150 9.150 8.200 8.380 30,099 -0.47(-5.31%)
    Aug 13, 2024 8.740 9.150 8.530 8.850 29,537 +0.08(+0.91%)
    Aug 12, 2024 9.000 9.685 8.630 8.770 20,777 -0.58(-6.20%)
    Aug 09, 2024 9.040 9.580 8.060 9.350 52,734 +0.31(+3.43%)
    Aug 08, 2024 7.120 9.210 7.120 9.040 100,784 +1.96(+27.68%)
    Aug 07, 2024 7.310 8.000 7.064 7.080 35,750 +0.21(+3.06%)
    Aug 06, 2024 6.970 7.062 6.870 6.870 7,617 -0.04(-0.58%)
    Aug 05, 2024 7.000 7.386 6.810 6.910 13,050 -0.21(-2.95%)
    Aug 02, 2024 7.090 7.400 6.910 7.120 19,602 -0.24(-3.26%)
    Aug 01, 2024 7.490 7.750 7.300 7.360 11,283 -0.03(-0.41%)
    Jul 31, 2024 7.800 7.800 7.390 7.390 2,104 -0.24(-3.15%)
    Jul 30, 2024 7.230 7.670 7.216 7.630 23,031 +0.35(+4.81%)
    Jul 29, 2024 7.370 7.400 7.150 7.280 7,849 -0.07(-0.95%)
    Jul 26, 2024 7.280 7.350 7.050 7.350 6,671 +0.22(+3.09%)
    Jul 25, 2024 7.130 7.165 7.000 7.130 15,302 +0.12(+1.71%)
    Jul 24, 2024 7.175 7.290 7.010 7.010 7,330 -0.39(-5.27%)
    Jul 23, 2024 7.510 7.510 7.288 7.400 2,490 -0.03(-0.40%)
    Jul 22, 2024 7.680 7.680 7.380 7.430 5,948 -0.14(-1.85%)
    Jul 19, 2024 7.630 7.790 7.470 7.570 14,653 -0.05(-0.66%)
    Jul 18, 2024 7.930 8.100 7.620 7.620 7,906 -0.38(-4.75%)
    Jul 17, 2024 7.970 8.020 7.810 8.000 5,936 +0.06(+0.75%)
    Jul 16, 2024 7.990 8.200 7.810 7.941 16,143 -0.03(-0.37%)
    Jul 15, 2024 7.720 7.980 7.624 7.970 16,012 +0.25(+3.24%)
    Jul 12, 2024 7.760 7.800 7.500 7.720 12,259 +0.02(+0.26%)
    Jul 11, 2024 7.513 7.800 7.513 7.700 12,458 +0.08(+1.05%)
    Jul 10, 2024 7.230 7.631 7.036 7.620 7,662 +0.32(+4.38%)
    Jul 09, 2024 7.290 7.655 7.235 7.300 12,428 -0.35(-4.58%)
    Jul 08, 2024 6.880 7.650 6.750 7.650 34,453 +0.67(+9.60%)
    Jul 05, 2024 6.900 7.230 6.870 6.980 13,483 +0.03(+0.43%)
    Jul 03, 2024 6.650 7.035 6.550 6.950 13,418 +0.34(+5.14%)
    Jul 02, 2024 6.780 6.970 6.520 6.610 40,386 -0.26(-3.78%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.