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

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

5.600 +0.400 (+7.69%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 5.190 5.510 5.000 5.200 36,267 -0.01(-0.19%)
Sep 16, 2025 5.140 5.375 5.030 5.210 17,544 -0.11(-2.07%)
Sep 15, 2025 5.160 5.440 5.026 5.320 50,908 +0.12(+2.41%)
Sep 12, 2025 5.250 5.470 5.090 5.195 29,525 -0.02(-0.48%)
Sep 11, 2025 5.060 5.500 4.970 5.220 33,108 +0.17(+3.37%)
Sep 10, 2025 5.330 5.330 5.020 5.050 43,496 -0.08(-1.46%)
Sep 09, 2025 5.250 5.250 4.930 5.125 85,190 -0.08(-1.44%)
Sep 08, 2025 5.150 5.400 4.950 5.200 94,455 +0.09(+1.76%)
Sep 05, 2025 5.220 5.220 5.000 5.110 26,877 +0.02(+0.32%)
Sep 04, 2025 5.155 5.200 5.000 5.094 23,760 -0.01(-0.22%)
Sep 03, 2025 5.140 5.350 5.061 5.105 18,816 -0.03(-0.68%)
Sep 02, 2025 5.110 5.190 5.012 5.140 10,248 -0.10(-1.91%)
Aug 29, 2025 5.460 5.525 5.160 5.240 26,551 -0.27(-4.90%)
Aug 28, 2025 5.120 5.640 5.120 5.510 104,312 +0.36(+6.99%)
Aug 27, 2025 4.900 5.200 4.900 5.150 23,921 +0.23(+4.67%)
Aug 26, 2025 4.850 5.148 4.850 4.920 26,108 +0.04(+0.82%)
Aug 25, 2025 5.000 5.134 4.850 4.880 24,682 -0.12(-2.40%)
Aug 22, 2025 4.930 5.100 4.866 5.000 28,034 +0.08(+1.63%)
Aug 21, 2025 4.900 4.990 4.890 4.920 30,579 +0.01(+0.20%)
Aug 20, 2025 4.961 5.020 4.845 4.910 16,219 -0.05(-1.01%)
Aug 19, 2025 5.010 5.099 4.950 4.960 28,002 -0.05(-1.00%)
Aug 18, 2025 5.250 5.400 4.950 5.010 80,405 -0.23(-4.39%)
Aug 15, 2025 4.980 5.440 4.700 5.240 121,246 +0.06(+1.06%)
Aug 14, 2025 3.850 5.780 3.850 5.185 1,255,618 +1.28(+32.95%)
Aug 13, 2025 4.030 4.230 3.900 3.900 22,496 -0.12(-2.99%)
Aug 12, 2025 3.950 4.060 3.890 4.020 36,974 +0.16(+4.17%)
Aug 11, 2025 4.100 4.100 3.830 3.859 64,658 -0.20(-4.93%)
Aug 08, 2025 4.110 4.290 4.040 4.059 44,044 -0.02(-0.51%)
Aug 07, 2025 4.430 4.430 3.980 4.080 35,103 -0.24(-5.45%)
Aug 06, 2025 4.320 4.506 4.235 4.315 28,207 +0.07(+1.77%)
Aug 05, 2025 4.100 4.490 4.030 4.240 65,685 -0.03(-0.70%)
Aug 04, 2025 4.430 4.930 4.200 4.270 58,414 -0.07(-1.61%)
Aug 01, 2025 4.700 4.990 3.960 4.340 145,031 -0.46(-9.58%)
Jul 31, 2025 5.120 5.390 4.750 4.800 223,539 -0.24(-4.76%)
Jul 30, 2025 5.290 5.480 5.013 5.040 30,401 -0.24(-4.45%)
Jul 29, 2025 5.600 5.616 5.233 5.275 22,213 -0.32(-5.80%)
Jul 28, 2025 5.720 5.775 5.600 5.600 26,821 -0.13(-2.27%)
Jul 25, 2025 5.680 5.976 5.502 5.730 11,310 +0.02(+0.35%)
Jul 24, 2025 5.930 6.100 5.620 5.710 48,729 -0.29(-4.83%)
Jul 23, 2025 5.960 6.265 5.750 6.000 18,131 +0.04(+0.67%)
Jul 22, 2025 6.180 6.190 5.911 5.960 23,592 -0.01(-0.17%)
Jul 21, 2025 6.180 6.440 5.874 5.970 24,767 -0.20(-3.24%)
Jul 18, 2025 5.850 6.239 5.760 6.170 20,033 +0.41(+7.12%)
Jul 17, 2025 6.160 6.330 5.650 5.760 56,402 -0.29(-4.79%)
Jul 16, 2025 6.060 6.540 6.045 6.050 22,622 -0.02(-0.33%)
Jul 15, 2025 5.890 6.279 5.754 6.070 33,747 +0.18(+3.06%)
Jul 14, 2025 5.940 6.181 5.640 5.890 16,184 -0.05(-0.84%)
Jul 11, 2025 6.310 6.366 5.900 5.940 32,700 -0.38(-6.01%)
Jul 10, 2025 5.810 6.690 5.770 6.320 85,190 +0.55(+9.53%)
Jul 09, 2025 5.080 5.840 5.080 5.770 65,849 +0.76(+15.17%)
Jul 08, 2025 4.700 5.100 4.640 5.010 29,228 +0.38(+8.21%)
Jul 07, 2025 4.690 4.788 4.560 4.630 19,282 -0.07(-1.49%)
Jul 03, 2025 4.750 4.830 4.700 4.700 10,332 +0.21(+4.68%)
Jul 02, 2025 4.500 4.615 4.430 4.490 20,065 +0.01(+0.22%)
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.