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 |
| Dec 08, 2023 | $9.12 | $9.22 | $8.59 | $8.63 | 10 299 |
| Dec 07, 2023 | $8.80 | $9.57 | $8.70 | $9.21 | 4 610 |
| Dec 06, 2023 | $9.40 | $9.70 | $9.03 | $9.39 | 19 005 |
| Dec 05, 2023 | $8.95 | $9.20 | $8.71 | $9.10 | 6 823 |
| Dec 04, 2023 | $8.98 | $9.05 | $8.76 | $8.87 | 3 671 |
| Dec 01, 2023 | $9.03 | $9.13 | $8.92 | $8.99 | 6 529 |
| Nov 30, 2023 | $8.75 | $9.35 | $8.75 | $8.90 | 9 237 |
| Nov 29, 2023 | $8.69 | $8.95 | $8.50 | $8.75 | 7 799 |
| Nov 28, 2023 | $8.56 | $8.80 | $8.50 | $8.50 | 4 289 |
| Nov 27, 2023 | $8.54 | $8.80 | $8.54 | $8.62 | 5 786 |
| Nov 24, 2023 | $8.50 | $8.99 | $8.50 | $8.99 | 4 379 |
| Nov 22, 2023 | $8.98 | $8.98 | $8.27 | $8.41 | 7 671 |
| Nov 21, 2023 | $8.60 | $8.94 | $8.60 | $8.90 | 11 735 |
| Nov 20, 2023 | $8.44 | $8.84 | $8.25 | $8.56 | 13 410 |
| Nov 17, 2023 | $8.44 | $8.61 | $8.30 | $8.30 | 6 216 |
| Nov 16, 2023 | $8.69 | $8.79 | $8.22 | $8.41 | 12 026 |
| Nov 15, 2023 | $8.28 | $9.00 | $8.09 | $8.69 | 14 349 |
| Nov 14, 2023 | $7.60 | $8.23 | $7.60 | $7.86 | 13 322 |
| Nov 13, 2023 | $7.80 | $8.18 | $7.75 | $8.18 | 8 458 |
| Nov 10, 2023 | $7.90 | $7.96 | $7.73 | $7.80 | 8 600 |
| Nov 09, 2023 | $8.11 | $8.19 | $7.90 | $7.93 | 820 |
| Nov 08, 2023 | $8.10 | $8.10 | $7.80 | $7.90 | 5 259 |
| Nov 07, 2023 | $8.21 | $8.47 | $8.14 | $8.20 | 4 217 |
| Nov 06, 2023 | $8.32 | $8.71 | $8.32 | $8.32 | 1 278 |
| Nov 03, 2023 | $7.83 | $8.73 | $7.83 | $8.31 | 14 098 |
