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 |
| Mar 14, 2016 | $4.24 | $4.30 | $4.10 | $4.16 | 34 000 |
| Mar 11, 2016 | $4.07 | $4.33 | $4.03 | $4.29 | 59 600 |
| Mar 10, 2016 | $4.36 | $4.45 | $4.02 | $4.07 | 20 200 |
| Mar 09, 2016 | $4.46 | $4.46 | $4.31 | $4.36 | 11 500 |
| Mar 08, 2016 | $4.40 | $4.50 | $4.31 | $4.37 | 18 000 |
| Mar 07, 2016 | $4.56 | $4.63 | $4.40 | $4.40 | 44 000 |
| Mar 04, 2016 | $4.73 | $4.73 | $4.50 | $4.60 | 40 300 |
| Mar 03, 2016 | $4.80 | $4.93 | $4.73 | $4.73 | 7 600 |
| Mar 02, 2016 | $4.87 | $4.90 | $4.74 | $4.75 | 5 200 |
| Mar 01, 2016 | $4.95 | $4.98 | $4.70 | $4.98 | 13 200 |
| Feb 29, 2016 | $4.96 | $5.00 | $4.55 | $4.95 | 10 800 |
| Feb 26, 2016 | $4.50 | $4.96 | $4.45 | $4.96 | 16 700 |
| Feb 25, 2016 | $4.73 | $4.73 | $4.32 | $4.69 | 10 900 |
| Feb 24, 2016 | $4.52 | $4.61 | $4.42 | $4.58 | 8 000 |
| Feb 23, 2016 | $4.70 | $4.71 | $4.25 | $4.50 | 21 100 |
| Feb 22, 2016 | $4.60 | $4.89 | $4.34 | $4.66 | 31 100 |
| Feb 19, 2016 | $4.51 | $4.86 | $4.12 | $4.48 | 26 700 |
| Feb 18, 2016 | $4.75 | $4.82 | $4.43 | $4.66 | 46 000 |
| Feb 17, 2016 | $4.72 | $5.08 | $4.68 | $4.98 | 24 700 |
| Feb 16, 2016 | $5.14 | $5.14 | $4.66 | $4.94 | 19 000 |
| Feb 12, 2016 | $5.20 | $5.20 | $4.60 | $5.05 | 17 900 |
| Feb 11, 2016 | $5.15 | $5.22 | $4.94 | $5.10 | 29 100 |
| Feb 10, 2016 | $5.21 | $5.21 | $5.00 | $5.18 | 4 300 |
| Feb 09, 2016 | $4.94 | $5.93 | $4.94 | $5.15 | 11 100 |
| Feb 08, 2016 | $5.43 | $5.43 | $4.93 | $5.10 | 21 600 |
