Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
5.87
-0.08 (-1.34%)
Nov 20, 2024, 4:00 PM EST - Market closed
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.96 | 6.26 | 5.62 | 5.87 | 5.87 | -1.34% | 41,267 |
| Nov 19, 2024 | 6.01 | 6.12 | 5.61 | 5.95 | 5.95 | -3.41% | 74,552 |
| Nov 18, 2024 | 6.69 | 6.71 | 5.80 | 6.16 | 6.16 | -8.20% | 77,726 |
| Nov 15, 2024 | 6.66 | 7.20 | 6.66 | 6.71 | 6.71 | 2.76% | 25,534 |
| Nov 14, 2024 | 7.76 | 7.92 | 6.35 | 6.53 | 6.53 | -14.75% | 80,759 |
| Nov 13, 2024 | 7.69 | 8.42 | 7.51 | 7.66 | 7.66 | -1.79% | 42,389 |
| Nov 12, 2024 | 7.71 | 7.82 | 7.61 | 7.80 | 7.80 | 1.17% | 18,170 |
| Nov 11, 2024 | 7.40 | 7.77 | 7.40 | 7.71 | 7.71 | 4.19% | 32,859 |
| Nov 8, 2024 | 7.20 | 7.45 | 7.18 | 7.40 | 7.40 | 2.78% | 23,119 |
| Nov 7, 2024 | 7.11 | 7.40 | 7.11 | 7.20 | 7.20 | 1.27% | 22,184 |
| Nov 6, 2024 | 7.42 | 7.44 | 7.08 | 7.11 | 7.11 | -4.95% | 10,701 |
| Nov 5, 2024 | 7.26 | 7.53 | 7.26 | 7.48 | 7.48 | 3.14% | 19,857 |
| Nov 4, 2024 | 7.14 | 7.47 | 7.14 | 7.25 | 7.25 | -1.61% | 8,406 |
| Nov 1, 2024 | 7.38 | 7.50 | 7.22 | 7.37 | 7.37 | 2.38% | 13,179 |
| Oct 31, 2024 | 7.88 | 7.88 | 7.10 | 7.20 | 7.20 | - | 18,853 |
| Oct 30, 2024 | 7.44 | 7.44 | 7.16 | 7.20 | 7.20 | -2.78% | 14,795 |
| Oct 29, 2024 | 7.25 | 7.47 | 7.25 | 7.41 | 7.41 | 2.43% | 10,803 |
| Oct 28, 2024 | 7.31 | 7.52 | 7.11 | 7.23 | 7.23 | -1.50% | 21,086 |
| Oct 25, 2024 | 7.49 | 7.55 | 7.27 | 7.34 | 7.34 | -1.21% | 16,065 |
| Oct 24, 2024 | 7.56 | 7.65 | 7.26 | 7.43 | 7.43 | -0.27% | 15,469 |
| Oct 23, 2024 | 7.32 | 7.58 | 7.31 | 7.45 | 7.45 | 1.22% | 16,748 |
| Oct 22, 2024 | 7.37 | 7.60 | 7.36 | 7.36 | 7.36 | -0.67% | 9,315 |
| Oct 21, 2024 | 7.40 | 7.53 | 7.35 | 7.41 | 7.41 | -3.01% | 10,300 |
| Oct 18, 2024 | 7.69 | 7.88 | 7.34 | 7.64 | 7.64 | -2.80% | 28,796 |
| Oct 17, 2024 | 7.41 | 7.88 | 7.41 | 7.86 | 7.86 | 3.56% | 21,548 |
| Oct 16, 2024 | 7.60 | 7.67 | 7.38 | 7.59 | 7.59 | 1.61% | 12,569 |
| Oct 15, 2024 | 7.75 | 7.75 | 7.47 | 7.47 | 7.47 | -3.61% | 17,374 |
| Oct 14, 2024 | 7.87 | 8.00 | 7.75 | 7.75 | 7.75 | -1.77% | 5,033 |
| Oct 11, 2024 | 7.85 | 8.04 | 7.85 | 7.89 | 7.89 | 0.64% | 4,936 |
| Oct 10, 2024 | 7.80 | 7.89 | 7.70 | 7.84 | 7.84 | 0.51% | 8,760 |
| Oct 9, 2024 | 7.77 | 7.98 | 7.72 | 7.80 | 7.80 | 1.17% | 19,689 |
| Oct 8, 2024 | 7.75 | 7.96 | 7.62 | 7.71 | 7.71 | -0.39% | 23,704 |
| Oct 7, 2024 | 7.91 | 8.00 | 7.68 | 7.74 | 7.74 | -2.40% | 29,152 |
| Oct 4, 2024 | 7.78 | 7.93 | 7.75 | 7.93 | 7.93 | 1.93% | 5,041 |
| Oct 3, 2024 | 7.97 | 8.26 | 7.76 | 7.78 | 7.78 | -1.39% | 21,110 |
| Oct 2, 2024 | 7.93 | 8.13 | 7.87 | 7.89 | 7.89 | -2.29% | 6,707 |
| Oct 1, 2024 | 8.16 | 8.32 | 7.89 | 8.08 | 8.08 | -1.52% | 15,313 |
| Sep 30, 2024 | 7.92 | 8.29 | 7.91 | 8.20 | 8.20 | 2.76% | 17,111 |
| Sep 27, 2024 | 8.19 | 8.29 | 7.88 | 7.98 | 7.98 | - | 21,539 |
| Sep 26, 2024 | 7.93 | 8.49 | 7.84 | 7.98 | 7.98 | 0.95% | 9,799 |
| Sep 25, 2024 | 7.96 | 7.99 | 7.68 | 7.91 | 7.91 | -1.43% | 5,590 |
| Sep 24, 2024 | 8.50 | 8.50 | 7.99 | 8.02 | 8.02 | -3.61% | 15,547 |
| Sep 23, 2024 | 8.74 | 8.85 | 8.12 | 8.32 | 8.32 | -4.81% | 17,626 |
| Sep 20, 2024 | 7.97 | 8.74 | 7.82 | 8.74 | 8.74 | 7.90% | 27,712 |
| Sep 19, 2024 | 7.97 | 8.14 | 7.84 | 8.10 | 8.10 | 3.45% | 4,992 |
| Sep 18, 2024 | 7.89 | 8.40 | 7.55 | 7.83 | 7.83 | 2.09% | 14,239 |
| Sep 17, 2024 | 7.70 | 7.83 | 7.48 | 7.67 | 7.67 | -0.39% | 14,542 |
| Sep 16, 2024 | 7.45 | 7.81 | 7.35 | 7.70 | 7.70 | 3.77% | 9,780 |
| Sep 13, 2024 | 7.30 | 7.70 | 7.30 | 7.42 | 7.42 | 0.13% | 14,903 |
| Sep 12, 2024 | 7.17 | 7.49 | 7.17 | 7.41 | 7.41 | 3.20% | 3,445 |
| Sep 11, 2024 | 7.03 | 7.45 | 7.03 | 7.18 | 7.18 | 0.28% | 6,972 |
| Sep 10, 2024 | 7.19 | 7.19 | 7.02 | 7.16 | 7.16 | -0.42% | 11,742 |
| Sep 9, 2024 | 7.34 | 7.45 | 6.89 | 7.19 | 7.19 | -4.01% | 25,870 |
| Sep 6, 2024 | 7.67 | 7.80 | 7.30 | 7.49 | 7.49 | -3.23% | 19,157 |
| Sep 5, 2024 | 7.82 | 7.82 | 7.49 | 7.74 | 7.74 | 1.57% | 11,738 |
| Sep 4, 2024 | 7.75 | 7.90 | 7.52 | 7.62 | 7.62 | -0.13% | 10,264 |
| Sep 3, 2024 | 7.42 | 7.95 | 7.42 | 7.63 | 7.63 | -3.17% | 14,919 |
| Aug 30, 2024 | 7.58 | 7.95 | 7.58 | 7.88 | 7.88 | 3.96% | 10,459 |
| Aug 29, 2024 | 7.47 | 7.78 | 7.40 | 7.58 | 7.58 | 0.66% | 10,722 |
| Aug 28, 2024 | 7.69 | 7.76 | 7.34 | 7.53 | 7.53 | -2.21% | 17,025 |
| Aug 27, 2024 | 7.90 | 7.98 | 7.61 | 7.70 | 7.70 | -4.35% | 17,092 |
| Aug 26, 2024 | 8.00 | 8.19 | 7.90 | 8.05 | 8.05 | -1.59% | 11,215 |
| Aug 23, 2024 | 8.49 | 8.49 | 7.91 | 8.18 | 8.18 | -3.08% | 15,448 |
| Aug 22, 2024 | 8.38 | 8.45 | 8.22 | 8.44 | 8.44 | -0.82% | 12,442 |
| Aug 21, 2024 | 7.89 | 8.51 | 7.89 | 8.51 | 8.51 | 6.64% | 18,878 |
| Aug 20, 2024 | 8.13 | 8.13 | 7.81 | 7.98 | 7.98 | -0.37% | 11,254 |
| Aug 19, 2024 | 8.00 | 8.22 | 7.91 | 8.01 | 8.01 | -0.99% | 11,868 |
| Aug 16, 2024 | 8.01 | 8.19 | 8.00 | 8.09 | 8.09 | -2.76% | 8,011 |
| Aug 15, 2024 | 8.30 | 8.60 | 8.10 | 8.32 | 8.32 | -0.72% | 23,076 |
| Aug 14, 2024 | 9.15 | 9.15 | 8.20 | 8.38 | 8.38 | -5.31% | 30,099 |
| Aug 13, 2024 | 8.74 | 9.15 | 8.53 | 8.85 | 8.85 | 0.91% | 29,537 |
| Aug 12, 2024 | 9.00 | 9.69 | 8.63 | 8.77 | 8.77 | -6.20% | 20,779 |
| Aug 9, 2024 | 9.04 | 9.58 | 8.06 | 9.35 | 9.35 | 3.43% | 52,734 |
| Aug 8, 2024 | 7.12 | 9.21 | 7.12 | 9.04 | 9.04 | 27.68% | 100,864 |
| Aug 7, 2024 | 7.31 | 8.00 | 7.06 | 7.08 | 7.08 | 3.06% | 35,750 |
| Aug 6, 2024 | 6.97 | 7.06 | 6.87 | 6.87 | 6.87 | -0.58% | 7,617 |
| Aug 5, 2024 | 7.00 | 7.39 | 6.81 | 6.91 | 6.91 | -2.95% | 13,050 |
| Aug 2, 2024 | 7.09 | 7.40 | 6.91 | 7.12 | 7.12 | -3.26% | 19,602 |
| Aug 1, 2024 | 7.49 | 7.75 | 7.30 | 7.36 | 7.36 | -0.41% | 11,283 |
| Jul 31, 2024 | 7.80 | 7.80 | 7.39 | 7.39 | 7.39 | -3.15% | 2,104 |
| Jul 30, 2024 | 7.23 | 7.67 | 7.22 | 7.63 | 7.63 | 4.81% | 23,031 |
| Jul 29, 2024 | 7.37 | 7.40 | 7.15 | 7.28 | 7.28 | -0.95% | 7,849 |
| Jul 26, 2024 | 7.28 | 7.35 | 7.05 | 7.35 | 7.35 | 3.09% | 6,671 |
| Jul 25, 2024 | 7.13 | 7.17 | 7.00 | 7.13 | 7.13 | 1.71% | 15,302 |
| Jul 24, 2024 | 7.18 | 7.29 | 7.01 | 7.01 | 7.01 | -5.27% | 7,330 |
| Jul 23, 2024 | 7.51 | 7.51 | 7.29 | 7.40 | 7.40 | -0.40% | 2,490 |
| Jul 22, 2024 | 7.68 | 7.68 | 7.38 | 7.43 | 7.43 | -1.85% | 5,950 |
| Jul 19, 2024 | 7.63 | 7.79 | 7.47 | 7.57 | 7.57 | -0.66% | 14,653 |
| Jul 18, 2024 | 7.93 | 8.10 | 7.62 | 7.62 | 7.62 | -4.75% | 7,906 |
| Jul 17, 2024 | 7.97 | 8.02 | 7.81 | 8.00 | 8.00 | 0.74% | 5,936 |
| Jul 16, 2024 | 7.99 | 8.20 | 7.81 | 7.94 | 7.94 | -0.36% | 16,143 |
| Jul 15, 2024 | 7.72 | 7.98 | 7.62 | 7.97 | 7.97 | 3.24% | 16,012 |
| Jul 12, 2024 | 7.76 | 7.80 | 7.50 | 7.72 | 7.72 | 0.26% | 12,259 |
| Jul 11, 2024 | 7.51 | 7.80 | 7.51 | 7.70 | 7.70 | 1.05% | 12,458 |
| Jul 10, 2024 | 7.23 | 7.63 | 7.04 | 7.62 | 7.62 | 4.38% | 7,662 |
| Jul 9, 2024 | 7.29 | 7.66 | 7.24 | 7.30 | 7.30 | -4.58% | 12,428 |
| Jul 8, 2024 | 6.88 | 7.65 | 6.75 | 7.65 | 7.65 | 9.60% | 34,453 |
| Jul 5, 2024 | 6.90 | 7.23 | 6.87 | 6.98 | 6.98 | 0.43% | 13,483 |
| Jul 3, 2024 | 6.65 | 7.04 | 6.55 | 6.95 | 6.95 | 5.14% | 13,418 |
| Jul 2, 2024 | 6.78 | 6.97 | 6.52 | 6.61 | 6.61 | -3.78% | 40,386 |