Ideal Power Inc. (IPWR)
NASDAQ: IPWR · Real-Time Price · USD
7.00
+0.08 (1.16%)
Feb 4, 2025, 4:00 PM EST - Market closed
Ideal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2024 | 6.76 | 7.59 | 6.76 | 7.50 | 7.50 | 10.13% | 35,138 |
| Dec 24, 2024 | 6.80 | 6.99 | 6.79 | 6.81 | 6.81 | -1.02% | 13,789 |
| Dec 23, 2024 | 6.89 | 6.99 | 6.70 | 6.88 | 6.88 | 0.73% | 23,365 |
| 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% | 23,475 |
| 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% | 33,855 |
| 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% | 30,260 |
| Dec 4, 2024 | 6.40 | 7.00 | 6.16 | 6.70 | 6.70 | 9.66% | 101,697 |
| 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% | 18,791 |
| 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% | 41,267 |
| 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 |