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 |
| Nov 02, 2023 | $7.54 | $8.03 | $7.54 | $7.74 | 9 569 |
| Nov 01, 2023 | $7.59 | $7.77 | $7.40 | $7.47 | 6 911 |
| Oct 31, 2023 | $7.36 | $7.55 | $7.23 | $7.47 | 6 281 |
| Oct 30, 2023 | $7.36 | $7.75 | $7.28 | $7.50 | 13 776 |
| Oct 27, 2023 | $7.89 | $7.89 | $7.06 | $7.29 | 40 543 |
| Oct 26, 2023 | $7.78 | $7.79 | $7.65 | $7.68 | 8 499 |
| Oct 25, 2023 | $8.05 | $8.17 | $7.76 | $7.76 | 17 575 |
| Oct 24, 2023 | $8.47 | $8.74 | $8.00 | $8.10 | 24 564 |
| Oct 23, 2023 | $8.75 | $8.75 | $8.46 | $8.46 | 17 815 |
| Oct 20, 2023 | $9.01 | $9.20 | $8.71 | $8.79 | 10 143 |
| Oct 19, 2023 | $9.41 | $9.41 | $8.95 | $9.00 | 9 015 |
| Oct 18, 2023 | $9.21 | $9.50 | $9.05 | $9.05 | 3 424 |
| Oct 17, 2023 | $9.06 | $9.25 | $9.06 | $9.15 | 6 303 |
| Oct 16, 2023 | $9.09 | $9.40 | $9.09 | $9.21 | 9 487 |
| Oct 13, 2023 | $9.03 | $9.67 | $8.91 | $9.10 | 2 125 |
| Oct 12, 2023 | $9.24 | $9.24 | $8.80 | $9.16 | 1 844 |
| Oct 11, 2023 | $9.17 | $9.63 | $9.12 | $9.12 | 7 104 |
| Oct 10, 2023 | $9.15 | $9.50 | $9.01 | $9.16 | 5 471 |
| Oct 09, 2023 | $9.15 | $9.40 | $8.83 | $9.15 | 11 136 |
| Oct 06, 2023 | $8.69 | $9.14 | $8.43 | $9.14 | 47 487 |
| Oct 05, 2023 | $8.81 | $8.97 | $8.50 | $8.60 | 29 271 |
| Oct 04, 2023 | $8.66 | $9.00 | $8.51 | $8.98 | 17 554 |
| Oct 03, 2023 | $9.25 | $9.35 | $8.49 | $8.56 | 50 239 |
| Oct 02, 2023 | $9.59 | $9.76 | $9.27 | $9.45 | 20 438 |
| Sep 29, 2023 | $10.05 | $10.05 | $9.51 | $9.70 | 19 548 |
