Skip to main content

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

5.240 -0.270 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.