NASDAQ:IPWR
Ideal Power Inc. Stock Price (Quote)
$7.64
+0.1000 (+1.33%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 IPWR stock ended at $7.64. This is 1.33% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.91% from a day low at $7.55 to a day high of $7.92. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $11.01 | $11.30 | $10.82 | $11.03 | 5 197 |
| Jun 09, 2023 | $11.27 | $11.27 | $10.84 | $11.00 | 5 341 |
| Jun 08, 2023 | $11.25 | $11.35 | $10.81 | $11.00 | 20 753 |
| Jun 07, 2023 | $11.00 | $11.48 | $11.00 | $11.14 | 7 262 |
| Jun 06, 2023 | $10.77 | $11.28 | $10.58 | $10.82 | 19 801 |
| Jun 05, 2023 | $11.13 | $11.49 | $11.04 | $11.30 | 10 657 |
| Jun 02, 2023 | $11.43 | $11.43 | $11.10 | $11.10 | 4 732 |
| Jun 01, 2023 | $10.79 | $11.30 | $10.79 | $11.29 | 3 099 |
| May 31, 2023 | $11.19 | $11.46 | $11.03 | $11.20 | 2 110 |
| May 30, 2023 | $10.96 | $11.50 | $10.96 | $11.35 | 14 670 |
| May 26, 2023 | $11.04 | $11.37 | $10.38 | $11.29 | 14 433 |
| May 25, 2023 | $10.16 | $10.58 | $10.17 | $10.50 | 8 018 |
| May 24, 2023 | $10.71 | $10.71 | $10.31 | $10.57 | 2 142 |
| May 23, 2023 | $10.50 | $10.75 | $10.46 | $10.67 | 7 138 |
| May 22, 2023 | $9.43 | $10.50 | $9.43 | $10.37 | 21 303 |
| May 19, 2023 | $9.34 | $9.57 | $9.19 | $9.49 | 10 022 |
| May 18, 2023 | $9.44 | $9.75 | $9.16 | $9.27 | 19 292 |
| May 17, 2023 | $9.21 | $9.68 | $9.01 | $9.50 | 35 599 |
| May 16, 2023 | $9.40 | $9.85 | $9.02 | $9.02 | 23 298 |
| May 15, 2023 | $9.00 | $9.35 | $8.80 | $9.30 | 12 255 |
| May 12, 2023 | $9.19 | $9.20 | $8.97 | $9.04 | 31 398 |
| May 11, 2023 | $9.45 | $9.69 | $9.20 | $9.20 | 4 855 |
| May 10, 2023 | $9.42 | $9.71 | $9.27 | $9.61 | 23 270 |
| May 09, 2023 | $9.14 | $9.58 | $9.00 | $9.42 | 7 200 |
| May 08, 2023 | $9.31 | $9.50 | $9.08 | $9.09 | 10 646 |
