Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
6.83
+0.46 (7.22%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.40 | 6.99 | 6.40 | 6.83 | 6.83 | 7.22% | 35,562 |
| Dec 19, 2024 | 6.59 | 6.78 | 6.32 | 6.37 | 6.37 | -4.35% | 23,500 |
| Dec 18, 2024 | 6.91 | 7.30 | 6.64 | 6.66 | 6.66 | -3.62% | 52,630 |
| Dec 17, 2024 | 7.57 | 7.70 | 6.81 | 6.91 | 6.91 | -5.99% | 60,439 |
| Dec 16, 2024 | 6.40 | 7.39 | 6.32 | 7.35 | 7.35 | 15.57% | 179,023 |
| Dec 13, 2024 | 6.26 | 6.47 | 6.18 | 6.36 | 6.36 | 0.47% | 36,626 |
| Dec 12, 2024 | 6.26 | 6.49 | 6.24 | 6.33 | 6.33 | 0.16% | 33,900 |
| Dec 11, 2024 | 6.20 | 6.49 | 6.09 | 6.32 | 6.32 | 0.48% | 70,147 |
| Dec 10, 2024 | 6.06 | 6.29 | 6.06 | 6.29 | 6.29 | 2.11% | 17,848 |
| Dec 9, 2024 | 6.26 | 6.84 | 6.05 | 6.16 | 6.16 | -1.12% | 27,240 |
| Dec 6, 2024 | 6.50 | 6.86 | 6.10 | 6.23 | 6.23 | -6.60% | 38,715 |
| Dec 5, 2024 | 6.77 | 7.08 | 6.52 | 6.67 | 6.67 | -0.45% | 30,300 |
| Dec 4, 2024 | 6.40 | 7.00 | 6.16 | 6.70 | 6.70 | 9.66% | 101,700 |
| Dec 3, 2024 | 6.16 | 6.44 | 6.06 | 6.11 | 6.11 | -2.86% | 31,923 |
| Dec 2, 2024 | 6.32 | 6.44 | 6.12 | 6.29 | 6.29 | -0.32% | 21,626 |
| Nov 29, 2024 | 6.19 | 6.42 | 6.19 | 6.31 | 6.31 | 4.82% | 11,734 |
| Nov 27, 2024 | 6.16 | 6.42 | 6.00 | 6.02 | 6.02 | -2.27% | 18,000 |
| Nov 26, 2024 | 6.54 | 6.54 | 6.09 | 6.16 | 6.16 | -5.67% | 18,800 |
| Nov 25, 2024 | 6.60 | 6.91 | 6.53 | 6.53 | 6.53 | -1.36% | 28,435 |
| Nov 22, 2024 | 6.85 | 7.21 | 6.48 | 6.62 | 6.62 | -2.22% | 51,347 |
| Nov 21, 2024 | 5.96 | 6.90 | 5.96 | 6.77 | 6.77 | 15.33% | 76,314 |
| Nov 20, 2024 | 5.96 | 6.26 | 5.62 | 5.87 | 5.87 | -1.34% | 41,300 |
| Nov 19, 2024 | 6.01 | 6.12 | 5.61 | 5.95 | 5.95 | -3.41% | 74,600 |
| 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% | 80,800 |
| Nov 13, 2024 | 7.69 | 8.42 | 7.51 | 7.66 | 7.66 | -1.79% | 42,400 |
| 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% | 32,900 |
| 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% | 22,200 |
| 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 | 3.17% | 19,900 |
| Nov 4, 2024 | 7.14 | 7.47 | 7.14 | 7.25 | 7.25 | -1.63% | 8,406 |
| Nov 1, 2024 | 7.38 | 7.50 | 7.22 | 7.37 | 7.37 | 2.36% | 13,200 |
| Oct 31, 2024 | 7.88 | 7.88 | 7.10 | 7.20 | 7.20 | - | 18,900 |
| Oct 30, 2024 | 7.44 | 7.44 | 7.16 | 7.20 | 7.20 | -2.83% | 14,800 |
| Oct 29, 2024 | 7.25 | 7.47 | 7.25 | 7.41 | 7.41 | 2.49% | 10,803 |
| Oct 28, 2024 | 7.31 | 7.52 | 7.11 | 7.23 | 7.23 | -1.50% | 21,100 |
| Oct 25, 2024 | 7.49 | 7.55 | 7.27 | 7.34 | 7.34 | -1.21% | 16,100 |
| Oct 24, 2024 | 7.56 | 7.65 | 7.26 | 7.43 | 7.43 | -0.27% | 15,500 |
| 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% | 28,800 |
| 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% | 17,400 |
| 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% | 19,700 |
| 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% | 29,200 |
| 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 | -2.23% | 6,707 |
| Oct 1, 2024 | 8.16 | 8.32 | 7.89 | 8.07 | 8.07 | -1.59% | 15,313 |
| Sep 30, 2024 | 7.92 | 8.29 | 7.91 | 8.20 | 8.20 | 2.76% | 17,232 |
| 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 | 0.88% | 9,800 |
| Sep 25, 2024 | 7.96 | 7.99 | 7.68 | 7.91 | 7.91 | -1.37% | 5,600 |
| 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% | 5,000 |
| 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% | 9,800 |
| 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% | 7,000 |
| 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% | 25,900 |
| Sep 6, 2024 | 7.67 | 7.80 | 7.30 | 7.49 | 7.49 | -3.23% | 19,200 |
| 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% | 10,300 |
| 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% | 10,500 |
| 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% | 17,100 |
| 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% | 18,900 |
| Aug 20, 2024 | 8.13 | 8.13 | 7.81 | 7.98 | 7.98 | -0.37% | 11,300 |
| Aug 19, 2024 | 8.00 | 8.22 | 7.91 | 8.01 | 8.01 | -0.99% | 11,900 |
| 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% | 23,100 |
| Aug 14, 2024 | 9.15 | 9.15 | 8.20 | 8.38 | 8.38 | -5.31% | 30,100 |
| 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% | 20,800 |
| 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% | 100,900 |
| 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% | 13,100 |
| 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% | 11,300 |