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 |
| Feb 05, 2016 | $5.61 | $5.61 | $5.27 | $5.43 | 7 300 |
| Feb 04, 2016 | $5.62 | $5.66 | $5.50 | $5.61 | 4 500 |
| Feb 03, 2016 | $5.92 | $6.10 | $5.39 | $5.62 | 13 300 |
| Feb 02, 2016 | $5.60 | $5.63 | $5.42 | $5.47 | 5 500 |
| Feb 01, 2016 | $5.75 | $6.01 | $5.58 | $5.70 | 30 000 |
| Jan 29, 2016 | $5.35 | $5.69 | $5.35 | $5.58 | 4 900 |
| Jan 28, 2016 | $5.59 | $5.59 | $5.25 | $5.28 | 10 700 |
| Jan 27, 2016 | $5.71 | $5.71 | $5.30 | $5.36 | 8 000 |
| Jan 26, 2016 | $5.77 | $5.77 | $5.35 | $5.51 | 18 300 |
| Jan 25, 2016 | $6.00 | $6.00 | $5.17 | $5.44 | 17 400 |
| Jan 22, 2016 | $5.82 | $6.27 | $5.81 | $6.00 | 20 600 |
| Jan 21, 2016 | $5.26 | $5.73 | $5.23 | $5.61 | 12 200 |
| Jan 20, 2016 | $5.23 | $5.39 | $5.00 | $5.22 | 30 600 |
| Jan 19, 2016 | $5.96 | $5.99 | $5.09 | $5.39 | 40 500 |
| Jan 15, 2016 | $5.92 | $6.01 | $5.60 | $5.94 | 47 700 |
| Jan 14, 2016 | $6.42 | $6.46 | $5.82 | $6.40 | 22 300 |
| Jan 13, 2016 | $6.85 | $7.44 | $6.34 | $6.41 | 46 800 |
| Jan 12, 2016 | $7.40 | $7.40 | $6.64 | $7.08 | 32 200 |
| Jan 11, 2016 | $7.50 | $7.60 | $6.96 | $7.10 | 28 700 |
| Jan 08, 2016 | $7.97 | $7.97 | $7.53 | $7.58 | 4 800 |
| Jan 07, 2016 | $7.92 | $7.96 | $7.56 | $7.67 | 7 100 |
| Jan 06, 2016 | $7.89 | $8.02 | $7.80 | $8.00 | 17 200 |
| Jan 05, 2016 | $7.90 | $8.00 | $7.78 | $7.92 | 6 700 |
