Ideal Power Inc. (IPWR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.71 | 7.75 | 7.46 | 7.54 | 7.54 | 18,100 |
| May 01, 2024 | 7.71 | 7.90 | 7.26 | 7.43 | 7.43 | 24,000 |
| Apr 30, 2024 | 7.62 | 8.49 | 7.50 | 7.81 | 7.81 | 48,100 |
| Apr 29, 2024 | 7.60 | 7.82 | 7.57 | 7.82 | 7.82 | 13,400 |
| Apr 26, 2024 | 7.54 | 7.84 | 7.54 | 7.63 | 7.63 | 25,000 |
| Apr 25, 2024 | 7.53 | 7.84 | 7.32 | 7.50 | 7.50 | 23,600 |
| Apr 24, 2024 | 7.74 | 7.74 | 7.47 | 7.47 | 7.47 | 6,500 |
| Apr 23, 2024 | 7.62 | 8.02 | 7.62 | 7.90 | 7.90 | 16,200 |
| Apr 22, 2024 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | 26,800 |
| Apr 19, 2024 | 7.21 | 7.47 | 6.92 | 6.95 | 6.95 | 41,500 |
| Apr 18, 2024 | 7.73 | 7.74 | 7.21 | 7.22 | 7.22 | 33,100 |
| Apr 17, 2024 | 7.65 | 8.07 | 7.55 | 7.61 | 7.61 | 29,600 |
| Apr 16, 2024 | 7.74 | 8.06 | 7.51 | 7.96 | 7.96 | 38,600 |
| Apr 15, 2024 | 8.00 | 8.04 | 7.51 | 7.70 | 7.70 | 31,800 |
| Apr 12, 2024 | 8.24 | 8.30 | 7.66 | 7.94 | 7.94 | 34,000 |
| Apr 11, 2024 | 8.14 | 8.38 | 7.97 | 8.14 | 8.14 | 33,000 |
| Apr 10, 2024 | 8.26 | 8.32 | 7.82 | 8.04 | 8.04 | 55,900 |
| Apr 09, 2024 | 8.20 | 8.56 | 7.99 | 8.25 | 8.25 | 9,300 |
| Apr 08, 2024 | 8.17 | 8.24 | 7.83 | 8.01 | 8.01 | 13,900 |
| Apr 05, 2024 | 7.81 | 8.43 | 7.81 | 7.95 | 7.95 | 23,000 |
| Apr 04, 2024 | 8.40 | 8.40 | 7.70 | 7.93 | 7.93 | 42,400 |
| Apr 03, 2024 | 8.24 | 8.43 | 8.10 | 8.13 | 8.13 | 24,500 |
| Apr 02, 2024 | 8.43 | 8.50 | 8.00 | 8.20 | 8.20 | 17,300 |
| Apr 01, 2024 | 8.99 | 9.00 | 8.33 | 8.51 | 8.51 | 41,500 |
| Mar 28, 2024 | 8.86 | 9.30 | 8.73 | 8.90 | 8.90 | 31,300 |
| Mar 27, 2024 | 7.74 | 9.15 | 7.69 | 8.86 | 8.86 | 104,500 |
| Mar 26, 2024 | 8.10 | 8.89 | 7.50 | 7.75 | 7.75 | 344,400 |
| Mar 25, 2024 | 9.12 | 9.33 | 8.15 | 8.15 | 8.15 | 104,300 |
| Mar 22, 2024 | 10.00 | 10.15 | 9.11 | 9.34 | 9.34 | 57,200 |
| Mar 21, 2024 | 10.60 | 11.40 | 9.85 | 10.13 | 10.13 | 59,300 |
| Mar 20, 2024 | 10.37 | 11.21 | 10.25 | 10.65 | 10.65 | 21,500 |
| Mar 19, 2024 | 11.64 | 11.64 | 10.50 | 10.55 | 10.55 | 25,600 |
| Mar 18, 2024 | 11.74 | 12.51 | 11.21 | 11.21 | 11.21 | 17,400 |
| Mar 15, 2024 | 11.25 | 12.10 | 11.21 | 11.65 | 11.65 | 23,000 |
| Mar 14, 2024 | 12.01 | 12.10 | 11.05 | 11.05 | 11.05 | 36,900 |
| Mar 13, 2024 | 13.22 | 13.25 | 12.01 | 12.11 | 12.11 | 14,300 |
| Mar 12, 2024 | 13.00 | 13.33 | 12.59 | 13.10 | 13.10 | 17,100 |
| Mar 11, 2024 | 12.55 | 13.11 | 12.55 | 12.75 | 12.75 | 15,500 |
| Mar 08, 2024 | 12.18 | 13.68 | 12.18 | 12.59 | 12.59 | 39,000 |
| Mar 07, 2024 | 12.40 | 13.98 | 12.28 | 13.38 | 13.38 | 58,600 |
| Mar 06, 2024 | 11.74 | 12.48 | 11.45 | 12.40 | 12.40 | 30,600 |
| Mar 05, 2024 | 10.94 | 11.72 | 10.91 | 11.61 | 11.61 | 32,600 |
| Mar 04, 2024 | 11.01 | 11.80 | 10.65 | 11.72 | 11.72 | 18,500 |
| Mar 01, 2024 | 10.95 | 11.43 | 10.19 | 11.01 | 11.01 | 35,100 |
| Feb 29, 2024 | 12.00 | 12.97 | 11.13 | 11.32 | 11.32 | 80,900 |
| Feb 28, 2024 | 10.77 | 12.11 | 10.77 | 11.60 | 11.60 | 31,500 |
| Feb 27, 2024 | 10.89 | 11.27 | 10.64 | 10.86 | 10.86 | 20,200 |
| Feb 26, 2024 | 10.38 | 11.18 | 10.38 | 10.76 | 10.76 | 30,200 |
| Feb 23, 2024 | 11.28 | 12.40 | 9.66 | 10.32 | 10.32 | 96,400 |
| Feb 22, 2024 | 11.01 | 13.34 | 11.01 | 11.38 | 11.38 | 265,700 |
| Feb 21, 2024 | 8.22 | 10.99 | 7.97 | 10.51 | 10.51 | 135,600 |
| Feb 20, 2024 | 6.80 | 9.23 | 6.80 | 7.70 | 7.70 | 98,700 |
| Feb 16, 2024 | 6.90 | 7.12 | 6.61 | 6.80 | 6.80 | 9,700 |
| Feb 15, 2024 | 7.15 | 7.31 | 6.90 | 6.90 | 6.90 | 24,300 |
| Feb 14, 2024 | 6.93 | 7.24 | 6.85 | 7.02 | 7.02 | 22,400 |
| Feb 13, 2024 | 7.25 | 7.25 | 6.77 | 7.05 | 7.05 | 8,700 |
| Feb 12, 2024 | 7.22 | 7.45 | 7.20 | 7.36 | 7.36 | 11,800 |
| Feb 09, 2024 | 7.11 | 7.31 | 7.10 | 7.17 | 7.17 | 14,500 |
| Feb 08, 2024 | 7.25 | 7.25 | 7.03 | 7.15 | 7.15 | 14,000 |
| Feb 07, 2024 | 7.28 | 7.40 | 7.28 | 7.35 | 7.35 | 5,400 |
| Feb 06, 2024 | 7.25 | 7.44 | 7.25 | 7.35 | 7.35 | 5,900 |
| Feb 05, 2024 | 7.45 | 7.46 | 7.21 | 7.27 | 7.27 | 5,800 |
| Feb 02, 2024 | 7.40 | 7.70 | 7.40 | 7.55 | 7.55 | 11,200 |
| Feb 01, 2024 | 7.35 | 7.57 | 7.06 | 7.31 | 7.31 | 5,700 |
| Jan 31, 2024 | 7.43 | 7.68 | 7.21 | 7.25 | 7.25 | 19,500 |
| Jan 30, 2024 | 7.08 | 7.39 | 7.03 | 7.09 | 7.09 | 14,200 |
| Jan 29, 2024 | 7.00 | 7.46 | 6.95 | 7.25 | 7.25 | 20,700 |
| Jan 26, 2024 | 7.17 | 7.28 | 7.00 | 7.01 | 7.01 | 31,600 |
| Jan 25, 2024 | 7.05 | 7.38 | 7.04 | 7.10 | 7.10 | 10,000 |
| Jan 24, 2024 | 7.31 | 7.53 | 6.80 | 6.90 | 6.90 | 31,000 |
| Jan 23, 2024 | 7.49 | 7.74 | 7.37 | 7.37 | 7.37 | 8,000 |
| Jan 22, 2024 | 7.70 | 8.07 | 7.54 | 7.56 | 7.56 | 7,400 |
| Jan 19, 2024 | 7.45 | 7.80 | 7.30 | 7.80 | 7.80 | 23,400 |
| Jan 18, 2024 | 7.75 | 7.85 | 7.31 | 7.44 | 7.44 | 15,800 |
| Jan 17, 2024 | 8.00 | 8.24 | 7.74 | 7.74 | 7.74 | 21,200 |
| Jan 16, 2024 | 7.74 | 8.32 | 7.72 | 8.00 | 8.00 | 20,200 |
| Jan 12, 2024 | 7.80 | 7.91 | 7.72 | 7.91 | 7.91 | 3,700 |
| Jan 11, 2024 | 7.98 | 7.98 | 7.68 | 7.81 | 7.81 | 7,100 |
| Jan 10, 2024 | 8.22 | 8.25 | 7.81 | 7.93 | 7.93 | 9,900 |
| Jan 09, 2024 | 8.19 | 8.33 | 7.93 | 8.15 | 8.15 | 9,800 |
| Jan 08, 2024 | 8.39 | 8.39 | 7.90 | 8.08 | 8.08 | 11,100 |
| Jan 05, 2024 | 8.25 | 8.67 | 7.97 | 7.97 | 7.97 | 17,800 |
| Jan 04, 2024 | 7.70 | 8.48 | 7.70 | 8.42 | 8.42 | 17,000 |
| Jan 03, 2024 | 7.92 | 7.92 | 7.50 | 7.74 | 7.74 | 17,200 |
| Jan 02, 2024 | 7.80 | 8.02 | 7.70 | 7.75 | 7.75 | 12,000 |
| Dec 29, 2023 | 7.99 | 8.17 | 7.65 | 7.77 | 7.77 | 41,100 |
| Dec 28, 2023 | 8.13 | 8.35 | 7.70 | 7.99 | 7.99 | 42,500 |
| Dec 27, 2023 | 8.26 | 8.68 | 8.13 | 8.21 | 8.21 | 22,000 |
| Dec 26, 2023 | 8.59 | 8.94 | 8.35 | 8.38 | 8.38 | 37,000 |
| Dec 22, 2023 | 8.62 | 8.69 | 8.43 | 8.49 | 8.49 | 16,900 |
| Dec 21, 2023 | 8.61 | 8.63 | 8.31 | 8.50 | 8.50 | 13,900 |
| Dec 20, 2023 | 8.91 | 8.99 | 8.50 | 8.74 | 8.74 | 17,300 |
| Dec 19, 2023 | 9.67 | 9.75 | 8.83 | 8.99 | 8.99 | 47,800 |
| Dec 18, 2023 | 8.08 | 9.81 | 7.99 | 9.67 | 9.67 | 50,300 |
| Dec 15, 2023 | 8.06 | 8.07 | 7.74 | 7.76 | 7.76 | 29,400 |
| Dec 14, 2023 | 8.45 | 8.45 | 8.00 | 8.05 | 8.05 | 30,100 |
| Dec 13, 2023 | 8.73 | 8.73 | 8.25 | 8.26 | 8.26 | 21,500 |
| Dec 12, 2023 | 8.25 | 8.57 | 8.10 | 8.38 | 8.38 | 8,400 |
| Dec 11, 2023 | 8.73 | 8.73 | 8.19 | 8.39 | 8.39 | 8,300 |
| Dec 08, 2023 | 9.12 | 9.22 | 8.59 | 8.63 | 8.63 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.