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 |
| Feb 22, 2024 | $11.01 | $13.34 | $11.01 | $11.38 | 262 801 |
| Feb 21, 2024 | $8.22 | $10.99 | $7.97 | $10.51 | 134 549 |
| Feb 20, 2024 | $6.80 | $9.23 | $6.80 | $7.70 | 98 654 |
| Feb 16, 2024 | $6.90 | $7.12 | $6.61 | $6.80 | 9 546 |
| Feb 15, 2024 | $7.15 | $7.31 | $6.90 | $6.90 | 24 155 |
| Feb 14, 2024 | $6.93 | $7.24 | $6.85 | $7.02 | 22 365 |
| Feb 13, 2024 | $7.25 | $7.25 | $6.77 | $7.05 | 8 443 |
| Feb 12, 2024 | $7.22 | $7.44 | $7.20 | $7.36 | 11 736 |
| Feb 09, 2024 | $7.11 | $7.30 | $7.11 | $7.17 | 14 500 |
| Feb 08, 2024 | $7.25 | $7.25 | $7.03 | $7.15 | 14 027 |
| Feb 07, 2024 | $7.28 | $7.40 | $7.28 | $7.35 | 5 300 |
| Feb 06, 2024 | $7.25 | $7.44 | $7.25 | $7.35 | 5 876 |
| Feb 05, 2024 | $7.45 | $7.46 | $7.21 | $7.27 | 5 721 |
| Feb 02, 2024 | $7.40 | $7.70 | $7.40 | $7.55 | 11 231 |
| Feb 01, 2024 | $7.35 | $7.57 | $7.06 | $7.31 | 5 310 |
| Jan 31, 2024 | $7.43 | $7.68 | $7.21 | $7.25 | 19 533 |
| Jan 30, 2024 | $7.08 | $7.39 | $7.03 | $7.09 | 14 150 |
| Jan 29, 2024 | $7.00 | $7.46 | $6.95 | $7.25 | 20 737 |
| Jan 26, 2024 | $7.17 | $7.28 | $7.00 | $7.01 | 31 561 |
| Jan 25, 2024 | $7.05 | $7.38 | $7.04 | $7.10 | 10 008 |
| Jan 24, 2024 | $7.31 | $7.53 | $6.81 | $6.90 | 30 944 |
| Jan 23, 2024 | $7.49 | $7.74 | $7.37 | $7.37 | 8 034 |
| Jan 22, 2024 | $7.70 | $8.07 | $7.55 | $7.56 | 7 309 |
| Jan 19, 2024 | $7.45 | $7.80 | $7.30 | $7.80 | 23 340 |
| Jan 18, 2024 | $7.75 | $7.85 | $7.31 | $7.44 | 15 781 |
