Ideal Power Inc. (IPWR) NASDAQ

5.74

+0.5699(+11.02%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.185.745.745.755.1861,314
October 16, 20255.295.175.175.395.0499,252
October 15, 20255.165.255.255.415.05129,900
October 14, 20254.95.065.065.224.8282,920
October 13, 20254.864.934.935.254.62104,600
October 10, 20255.054.924.925.434.8294,000
October 09, 20255.134.984.985.334.972,706
October 08, 20255.285.055.055.28566,900
October 07, 20255.515.115.115.545.0970,731
October 06, 20255.435.435.435.585.3128,241
October 03, 20255.335.425.425.575.3330,259
October 02, 20255.065.285.285.494.9749,424
October 01, 20254.965.075.075.384.836,700
September 30, 20255.015.025.025.24.7448,514
September 29, 20255.06555.254.9754,605
September 26, 20255.195.055.055.42530,731
September 25, 20255.425.25.25.645.06128,832
September 24, 20255.635.425.425.735.434,256
September 23, 20255.955.575.576.025.5142,556
September 22, 20256.755.885.886.755.63151,323
September 19, 20255.466.676.676.95.44209,209
September 18, 20255.325.465.465.665.2781,245
September 17, 20255.195.25.25.51536,300
September 16, 20255.145.215.215.385.0350,908
September 15, 20255.165.325.325.445.0350,908
September 12, 20255.255.25.25.475.0929,525
September 11, 20255.065.225.225.54.9733,108
September 10, 20255.335.055.055.335.0243,500
September 09, 20255.255.135.135.254.9385,200
September 08, 20255.155.25.25.44.9594,500
September 05, 20255.225.115.115.225.0626,882
September 04, 20255.165.095.095.2523,800
September 03, 20255.145.115.115.355.0618,816
September 02, 20255.115.145.145.195.0110,298
August 29, 20255.465.245.245.535.1626,600
August 28, 20255.125.515.515.645.12104,415
August 27, 20254.95.155.155.24.923,921
August 26, 20254.854.924.925.154.8526,108
August 25, 202554.884.885.134.8524,710
August 22, 20254.93555.14.8728,034
August 21, 20254.94.924.924.994.8930,811
August 20, 20254.964.914.915.024.8516,219
August 19, 20255.014.964.965.14.9528,002
August 18, 20255.255.015.015.44.9580,405
August 15, 20254.985.245.245.444.7121,246
August 14, 20253.855.195.195.783.851.26M
August 13, 20254.033.93.94.233.922,500
August 12, 20253.954.024.024.063.8937,000
August 11, 20254.13.863.864.13.8364,758
August 08, 20254.114.064.064.294.0444,205
August 07, 20254.434.084.084.433.9835,193
August 06, 20254.324.324.324.514.2428,207
August 05, 20254.14.244.244.494.0365,700
August 04, 20254.434.274.274.934.258,414
August 01, 20254.74.344.344.993.96145,031
July 31, 20255.124.84.85.394.75223,540
July 30, 20255.295.045.045.485.0130,401
July 29, 20255.65.285.285.625.2322,293
July 28, 20255.725.65.65.785.626,821
July 25, 20255.685.735.735.985.511,310