Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideal Power Inc. - Common Stock (NQ:IPWR)

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 5.270 5.270 4.829 4.880 13,500 -0.52(-9.58%)
May 05, 2025 5.075 5.397 5.075 5.397 1,011 +0.15(+2.80%)
May 02, 2025 5.100 5.350 5.100 5.250 4,440 +0.29(+5.85%)
May 01, 2025 5.450 5.450 4.950 4.960 11,471 +0.01(+0.20%)
Apr 30, 2025 5.080 5.080 4.800 4.950 9,144 -0.26(-4.99%)
Apr 29, 2025 5.190 5.250 5.000 5.210 9,076 +0.09(+1.86%)
Apr 28, 2025 5.300 5.345 5.115 5.115 4,640 -0.22(-4.21%)
Apr 25, 2025 5.270 5.920 5.200 5.340 19,723 -0.16(-2.91%)
Apr 24, 2025 5.200 5.550 5.094 5.500 20,000 +0.31(+5.97%)
Apr 23, 2025 5.270 5.840 5.090 5.190 61,723 -0.24(-4.41%)
Apr 22, 2025 5.335 5.586 5.060 5.429 15,493 +0.38(+7.51%)
Apr 21, 2025 5.320 5.400 5.010 5.050 18,808 -0.25(-4.72%)
Apr 17, 2025 5.230 5.561 4.800 5.300 42,259 +0.28(+5.58%)
Apr 16, 2025 4.400 5.130 4.400 5.020 56,862 +0.54(+12.05%)
Apr 15, 2025 4.780 4.970 4.480 4.480 8,165 -0.23(-4.88%)
Apr 14, 2025 4.460 4.802 4.460 4.710 7,510 +0.26(+5.84%)
Apr 11, 2025 4.000 4.490 4.000 4.450 8,852 +0.42(+10.42%)
Apr 10, 2025 4.230 4.640 3.845 4.030 46,446 -0.23(-5.40%)
Apr 09, 2025 3.890 4.270 3.850 4.260 18,104 +0.40(+10.36%)
Apr 08, 2025 4.210 4.802 3.765 3.860 23,351 -0.34(-8.10%)
Apr 07, 2025 4.160 4.673 4.150 4.200 27,252 -0.26(-5.94%)
Apr 04, 2025 4.623 4.862 4.150 4.465 46,273 -0.33(-6.78%)
Apr 03, 2025 5.100 5.103 4.760 4.790 14,995 -0.52(-9.79%)
Apr 02, 2025 5.110 5.380 5.000 5.310 7,896 +0.11(+2.12%)
Apr 01, 2025 5.360 5.835 5.200 5.200 34,036 +0.00(+0.00%)
Mar 31, 2025 5.000 5.305 4.951 5.200 7,807 +0.13(+2.56%)
Mar 28, 2025 5.127 5.228 5.070 5.070 12,175 +0.02(+0.40%)
Mar 27, 2025 5.140 5.270 5.000 5.050 8,212 -0.17(-3.26%)
Mar 26, 2025 5.060 5.440 5.035 5.220 15,643 +0.02(+0.38%)
Mar 25, 2025 4.990 5.280 4.990 5.200 24,105 +0.21(+4.21%)
Mar 24, 2025 4.940 5.120 4.890 4.990 14,546 +0.07(+1.42%)
Mar 21, 2025 5.000 5.000 4.900 4.920 8,401 -0.06(-1.20%)
Mar 20, 2025 4.880 5.070 4.880 4.980 7,434 +0.09(+1.74%)
Mar 19, 2025 4.775 4.970 4.729 4.895 10,627 +0.21(+4.59%)
Mar 18, 2025 4.720 4.780 4.610 4.680 3,743 -0.07(-1.47%)
Mar 17, 2025 4.855 4.918 4.750 4.750 4,989 -0.05(-1.04%)
Mar 14, 2025 4.997 5.160 4.729 4.800 6,495 +0.10(+2.13%)
Mar 13, 2025 4.870 4.945 4.700 4.700 6,358 -0.22(-4.57%)
Mar 12, 2025 4.880 5.029 4.846 4.925 24,066 +0.22(+4.62%)
Mar 11, 2025 4.990 5.023 4.620 4.707 16,051 -0.13(-2.74%)
Mar 10, 2025 5.000 5.020 4.570 4.840 52,101 -0.20(-3.97%)
Mar 07, 2025 5.020 5.140 4.600 5.040 35,795 +0.03(+0.60%)
Mar 06, 2025 5.280 5.280 4.770 5.010 41,904 -0.27(-5.11%)
Mar 05, 2025 5.550 5.690 5.150 5.280 64,416 -0.21(-3.83%)
Mar 04, 2025 5.600 5.600 5.465 5.490 24,637 +0.13(+2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.