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 |
| Mar 28, 2024 | $8.86 | $9.30 | $8.73 | $8.90 | 31 200 |
| Mar 27, 2024 | $7.74 | $9.15 | $7.69 | $8.86 | 104 336 |
| Mar 26, 2024 | $8.10 | $8.89 | $7.51 | $7.75 | 344 369 |
| Mar 25, 2024 | $9.12 | $9.33 | $8.15 | $8.15 | 91 622 |
| Mar 22, 2024 | $10.00 | $10.15 | $9.11 | $9.34 | 56 986 |
| Mar 21, 2024 | $10.60 | $11.15 | $9.85 | $10.13 | 59 191 |
| Mar 20, 2024 | $10.37 | $10.83 | $10.25 | $10.65 | 21 394 |
| Mar 19, 2024 | $11.64 | $11.64 | $10.50 | $10.55 | 25 561 |
| Mar 18, 2024 | $11.74 | $12.51 | $11.21 | $11.21 | 17 341 |
| Mar 15, 2024 | $11.25 | $12.10 | $11.21 | $11.65 | 16 526 |
| Mar 14, 2024 | $12.01 | $12.10 | $11.05 | $11.05 | 36 833 |
| Mar 13, 2024 | $13.22 | $13.25 | $12.10 | $12.11 | 14 036 |
| Mar 12, 2024 | $13.00 | $13.33 | $12.75 | $13.10 | 16 691 |
| Mar 11, 2024 | $12.55 | $13.11 | $12.55 | $12.75 | 15 482 |
| Mar 08, 2024 | $12.18 | $13.68 | $12.18 | $12.59 | 39 015 |
| Mar 07, 2024 | $12.40 | $13.98 | $12.28 | $13.38 | 58 567 |
| Mar 06, 2024 | $11.74 | $12.48 | $11.45 | $12.40 | 30 539 |
| Mar 05, 2024 | $10.94 | $11.72 | $10.91 | $11.61 | 32 588 |
| Mar 04, 2024 | $11.01 | $11.80 | $10.65 | $11.72 | 18 458 |
| Mar 01, 2024 | $10.95 | $11.30 | $10.19 | $11.01 | 34 885 |
| Feb 29, 2024 | $12.00 | $12.97 | $11.13 | $11.32 | 80 854 |
| Feb 28, 2024 | $10.77 | $12.12 | $10.77 | $11.60 | 31 431 |
| Feb 27, 2024 | $10.89 | $11.27 | $10.64 | $10.86 | 20 152 |
| Feb 26, 2024 | $10.38 | $11.18 | $10.38 | $10.76 | 30 244 |
| Feb 23, 2024 | $11.28 | $12.40 | $9.66 | $10.32 | 96 309 |
