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 |
| Sep 28, 2023 | $10.36 | $10.36 | $9.80 | $10.02 | 2 454 |
| Sep 27, 2023 | $10.13 | $10.15 | $9.90 | $9.91 | 10 475 |
| Sep 26, 2023 | $9.96 | $10.44 | $9.75 | $10.00 | 23 366 |
| Sep 25, 2023 | $9.79 | $10.17 | $9.78 | $9.95 | 17 278 |
| Sep 22, 2023 | $10.14 | $10.14 | $9.81 | $10.03 | 3 138 |
| Sep 21, 2023 | $10.19 | $10.19 | $9.75 | $10.14 | 18 915 |
| Sep 20, 2023 | $10.17 | $10.28 | $10.10 | $10.15 | 2 453 |
| Sep 19, 2023 | $10.01 | $10.74 | $9.86 | $10.45 | 34 351 |
| Sep 18, 2023 | $10.79 | $10.79 | $10.11 | $10.27 | 7 604 |
| Sep 15, 2023 | $10.38 | $11.00 | $10.07 | $10.99 | 41 565 |
| Sep 14, 2023 | $10.48 | $10.68 | $10.48 | $10.50 | 6 263 |
| Sep 13, 2023 | $10.35 | $10.59 | $10.35 | $10.42 | 5 679 |
| Sep 12, 2023 | $10.13 | $10.36 | $10.13 | $10.36 | 4 883 |
| Sep 11, 2023 | $10.30 | $10.40 | $10.10 | $10.17 | 7 906 |
| Sep 08, 2023 | $10.10 | $10.39 | $10.09 | $10.39 | 7 156 |
| Sep 07, 2023 | $10.35 | $10.54 | $10.01 | $10.10 | 10 359 |
| Sep 06, 2023 | $10.08 | $10.40 | $10.08 | $10.37 | 4 320 |
| Sep 05, 2023 | $10.20 | $10.74 | $9.96 | $10.21 | 33 351 |
| Sep 01, 2023 | $10.30 | $10.39 | $10.13 | $10.20 | 12 789 |
| Aug 31, 2023 | $10.62 | $10.70 | $10.10 | $10.10 | 20 046 |
| Aug 30, 2023 | $10.64 | $10.88 | $10.36 | $10.46 | 18 527 |
| Aug 29, 2023 | $11.14 | $11.86 | $10.27 | $10.62 | 93 276 |
| Aug 28, 2023 | $11.17 | $12.39 | $11.12 | $11.28 | 18 580 |
| Aug 25, 2023 | $11.07 | $11.44 | $11.07 | $11.25 | 5 887 |
| Aug 24, 2023 | $11.81 | $11.99 | $11.20 | $11.27 | 11 646 |
