NASDAQ:IPWR
Ideal Power Inc. Stock Price (Quote)
$7.72
+0.0800 (+1.05%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 IPWR stock ended at $7.72. This is 1.05% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.32% from a day low at $7.68 to a day high of $7.94. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2023 | $11.81 | $11.99 | $11.20 | $11.27 | 11 646 |
| Aug 23, 2023 | $10.99 | $12.27 | $10.75 | $11.50 | 42 251 |
| Aug 22, 2023 | $10.98 | $11.60 | $10.51 | $10.76 | 29 681 |
| Aug 21, 2023 | $10.86 | $10.86 | $10.54 | $10.54 | 4 975 |
| Aug 18, 2023 | $10.50 | $11.05 | $10.50 | $10.59 | 3 812 |
| Aug 17, 2023 | $10.77 | $10.93 | $10.55 | $10.60 | 4 781 |
| Aug 16, 2023 | $11.11 | $11.23 | $10.65 | $10.65 | 11 068 |
| Aug 15, 2023 | $11.17 | $11.68 | $11.00 | $11.00 | 19 212 |
| Aug 14, 2023 | $10.94 | $11.82 | $10.90 | $11.17 | 7 616 |
| Aug 11, 2023 | $10.72 | $11.60 | $10.72 | $11.20 | 24 370 |
| Aug 10, 2023 | $11.00 | $11.70 | $10.50 | $10.61 | 27 872 |
| Aug 09, 2023 | $11.96 | $11.96 | $10.79 | $11.22 | 35 351 |
| Aug 08, 2023 | $12.43 | $12.43 | $11.56 | $11.83 | 10 637 |
| Aug 07, 2023 | $12.50 | $12.50 | $12.06 | $12.23 | 6 059 |
| Aug 04, 2023 | $12.32 | $12.52 | $12.06 | $12.37 | 5 298 |
| Aug 03, 2023 | $12.14 | $12.66 | $12.01 | $12.06 | 8 815 |
| Aug 02, 2023 | $12.27 | $12.75 | $11.96 | $12.38 | 13 837 |
| Aug 01, 2023 | $12.49 | $12.72 | $12.12 | $12.45 | 24 484 |
| Jul 31, 2023 | $11.52 | $12.50 | $11.45 | $12.19 | 26 702 |
| Jul 28, 2023 | $11.59 | $12.08 | $11.30 | $11.59 | 11 064 |
| Jul 27, 2023 | $12.00 | $12.00 | $11.38 | $11.62 | 21 099 |
| Jul 26, 2023 | $11.97 | $12.05 | $11.75 | $12.00 | 3 709 |
| Jul 25, 2023 | $11.90 | $12.25 | $11.73 | $12.01 | 9 571 |
| Jul 24, 2023 | $11.49 | $12.12 | $11.67 | $12.01 | 9 258 |
| Jul 21, 2023 | $12.11 | $12.56 | $12.08 | $12.08 | 10 559 |
