Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
4.851
-0.074 (-1.50%)
Mar 13, 2025, 12:49 PM EDT - Market open
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.88 | 5.03 | 4.85 | 4.93 | 4.93 | 4.63% | 24,066 |
| Mar 11, 2025 | 4.99 | 5.02 | 4.62 | 4.71 | 4.71 | -2.75% | 16,051 |
| Mar 10, 2025 | 5.00 | 5.02 | 4.57 | 4.84 | 4.84 | -3.97% | 52,101 |
| Mar 7, 2025 | 5.02 | 5.14 | 4.60 | 5.04 | 5.04 | 0.60% | 35,795 |
| Mar 6, 2025 | 5.28 | 5.28 | 4.77 | 5.01 | 5.01 | -5.11% | 41,904 |
| Mar 5, 2025 | 5.55 | 5.69 | 5.15 | 5.28 | 5.28 | -3.83% | 64,416 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | 2.43% | 24,637 |
| Mar 3, 2025 | 5.88 | 5.99 | 5.36 | 5.36 | 5.36 | -7.43% | 18,550 |
| Feb 28, 2025 | 5.79 | 6.00 | 5.63 | 5.79 | 5.79 | 1.58% | 41,338 |
| Feb 27, 2025 | 5.63 | 6.04 | 5.30 | 5.70 | 5.70 | 8.37% | 32,342 |
| Feb 26, 2025 | 5.56 | 5.67 | 5.26 | 5.26 | 5.26 | -3.49% | 13,744 |
| Feb 25, 2025 | 5.25 | 5.65 | 5.25 | 5.45 | 5.45 | 3.22% | 49,616 |
| Feb 24, 2025 | 5.97 | 5.97 | 4.95 | 5.28 | 5.28 | -10.96% | 110,097 |
| Feb 21, 2025 | 5.92 | 6.10 | 5.85 | 5.93 | 5.93 | -1.00% | 15,963 |
| Feb 20, 2025 | 6.16 | 6.16 | 5.75 | 5.99 | 5.99 | -2.76% | 66,562 |
| Feb 19, 2025 | 6.30 | 6.58 | 6.06 | 6.16 | 6.16 | -3.45% | 38,848 |
| Feb 18, 2025 | 6.65 | 6.70 | 6.37 | 6.38 | 6.38 | -4.55% | 31,165 |
| Feb 14, 2025 | 6.76 | 7.01 | 6.52 | 6.68 | 6.68 | -1.99% | 25,284 |
| Feb 13, 2025 | 6.61 | 7.15 | 6.61 | 6.82 | 6.82 | -3.12% | 49,096 |
| Feb 12, 2025 | 7.09 | 7.09 | 6.97 | 7.04 | 7.04 | -0.42% | 6,190 |
| Feb 11, 2025 | 6.99 | 7.20 | 6.99 | 7.07 | 7.07 | 1.73% | 11,296 |
| Feb 10, 2025 | 6.63 | 7.08 | 6.63 | 6.95 | 6.95 | 1.85% | 33,519 |
| Feb 7, 2025 | 7.14 | 7.16 | 6.82 | 6.82 | 6.82 | -3.34% | 6,770 |
| Feb 6, 2025 | 7.10 | 7.10 | 6.78 | 7.06 | 7.06 | 0.07% | 11,944 |
| Feb 5, 2025 | 6.99 | 7.08 | 6.79 | 7.06 | 7.06 | 0.79% | 6,876 |
| Feb 4, 2025 | 6.92 | 7.04 | 6.87 | 7.00 | 7.00 | 1.16% | 6,266 |
| Feb 3, 2025 | 6.79 | 6.98 | 6.60 | 6.92 | 6.92 | 1.32% | 20,344 |
| Jan 31, 2025 | 7.07 | 7.08 | 6.72 | 6.83 | 6.83 | -4.21% | 7,940 |
| Jan 30, 2025 | 7.00 | 7.13 | 6.95 | 7.13 | 7.13 | 3.33% | 7,720 |
| Jan 29, 2025 | 6.93 | 7.02 | 6.86 | 6.90 | 6.90 | 0.15% | 3,900 |
| Jan 28, 2025 | 7.01 | 7.08 | 6.80 | 6.89 | 6.89 | -0.14% | 49,914 |
| Jan 27, 2025 | 7.10 | 7.31 | 6.80 | 6.90 | 6.90 | -4.96% | 27,413 |
| Jan 24, 2025 | 7.41 | 7.56 | 7.26 | 7.26 | 7.26 | -3.26% | 9,915 |
| Jan 23, 2025 | 7.35 | 7.51 | 7.20 | 7.51 | 7.51 | 1.15% | 39,836 |
| Jan 22, 2025 | 7.52 | 7.65 | 7.26 | 7.42 | 7.42 | -3.01% | 14,579 |
| Jan 21, 2025 | 7.60 | 7.71 | 7.46 | 7.65 | 7.65 | 1.86% | 7,840 |
| Jan 17, 2025 | 7.86 | 7.86 | 7.51 | 7.51 | 7.51 | -3.96% | 30,177 |
| Jan 16, 2025 | 7.57 | 7.85 | 7.49 | 7.82 | 7.82 | 4.27% | 38,057 |
| Jan 15, 2025 | 7.36 | 7.68 | 7.10 | 7.50 | 7.50 | 4.60% | 42,109 |
| Jan 14, 2025 | 7.47 | 7.47 | 7.07 | 7.17 | 7.17 | -2.32% | 26,367 |
| Jan 13, 2025 | 7.23 | 7.58 | 7.01 | 7.34 | 7.34 | 1.24% | 27,771 |
| Jan 10, 2025 | 7.93 | 7.93 | 7.20 | 7.25 | 7.25 | -7.99% | 31,169 |
| Jan 8, 2025 | 8.38 | 8.38 | 7.76 | 7.88 | 7.88 | -7.51% | 34,899 |
| Jan 7, 2025 | 8.60 | 8.62 | 8.25 | 8.52 | 8.52 | -0.70% | 21,729 |
| Jan 6, 2025 | 8.00 | 8.62 | 7.88 | 8.58 | 8.58 | 6.25% | 70,994 |
| Jan 3, 2025 | 7.61 | 8.34 | 7.50 | 8.08 | 8.08 | 4.06% | 40,452 |
| Jan 2, 2025 | 7.49 | 7.90 | 7.41 | 7.76 | 7.76 | 2.78% | 47,837 |
| Dec 31, 2024 | 7.50 | 7.70 | 7.32 | 7.55 | 7.55 | 0.27% | 46,555 |
| Dec 30, 2024 | 7.46 | 7.66 | 7.16 | 7.53 | 7.53 | -0.13% | 22,595 |
| Dec 27, 2024 | 7.48 | 7.55 | 7.20 | 7.54 | 7.54 | 0.53% | 36,775 |