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 |
| Jan 17, 2024 | $8.00 | $8.24 | $7.74 | $7.75 | 21 161 |
| Jan 16, 2024 | $7.74 | $8.32 | $7.72 | $8.00 | 20 024 |
| Jan 12, 2024 | $7.80 | $7.91 | $7.72 | $7.91 | 3 738 |
| Jan 11, 2024 | $7.98 | $7.98 | $7.68 | $7.81 | 6 536 |
| Jan 10, 2024 | $8.22 | $8.25 | $7.81 | $7.93 | 9 899 |
| Jan 09, 2024 | $8.19 | $8.33 | $7.93 | $8.16 | 9 809 |
| Jan 08, 2024 | $8.39 | $8.39 | $7.91 | $8.08 | 11 067 |
| Jan 05, 2024 | $8.25 | $8.67 | $7.97 | $7.97 | 17 679 |
| Jan 04, 2024 | $7.70 | $8.48 | $7.70 | $8.42 | 16 997 |
| Jan 03, 2024 | $7.92 | $7.92 | $7.50 | $7.75 | 17 031 |
| Jan 02, 2024 | $7.80 | $8.02 | $7.70 | $7.75 | 11 992 |
| Dec 29, 2023 | $7.99 | $8.17 | $7.74 | $7.77 | 41 000 |
| Dec 28, 2023 | $8.13 | $8.35 | $7.70 | $7.99 | 41 981 |
| Dec 27, 2023 | $8.26 | $8.51 | $8.13 | $8.21 | 22 019 |
| Dec 26, 2023 | $8.59 | $8.94 | $8.35 | $8.38 | 36 945 |
| Dec 22, 2023 | $8.62 | $8.69 | $8.43 | $8.49 | 16 877 |
| Dec 21, 2023 | $8.61 | $8.63 | $8.31 | $8.50 | 13 755 |
| Dec 20, 2023 | $8.91 | $8.99 | $8.50 | $8.74 | 17 276 |
| Dec 19, 2023 | $9.67 | $9.70 | $8.83 | $8.99 | 47 781 |
| Dec 18, 2023 | $8.08 | $9.81 | $8.08 | $9.67 | 50 286 |
| Dec 15, 2023 | $8.06 | $8.07 | $7.74 | $7.76 | 29 289 |
| Dec 14, 2023 | $8.45 | $8.45 | $8.00 | $8.05 | 30 073 |
| Dec 13, 2023 | $8.73 | $8.73 | $8.25 | $8.26 | 21 391 |
| Dec 12, 2023 | $8.25 | $8.57 | $8.10 | $8.38 | 8 385 |
| Dec 11, 2023 | $8.73 | $8.73 | $8.19 | $8.39 | 8 285 |
