Ideal Power Historical Data - IPWR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Ideal Power Inc IPWR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0399 -2.0% 1.9601 1.89 1.9904 1.99 2.00 00:00:07
more quote information »

IPWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.612.501.532.0033,4670.350121.75%
1 Month2.212.601.082.1024,336-0.2499-11.31%
3 Months2.513.16991.082.5039,822-0.5499-21.91%
6 Months2.845.501.082.75111,618-0.8799-30.98%
1 Year0.3956.500.221.23238,5881.57396.23%
3 Years3.34016.500.20381.35209,325-1.38-41.32%
5 Years9.4511.530.20381.69137,154-7.49-79.26%

IPWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.9601 -0.04 -2.0% 1.99 1.9904 1.89 13,751
Mar 26 2020 2.00 0.01 0.46% 1.90 2.2839 1.66 18,742
Mar 25 2020 1.9909 -0.10 -4.98% 2.48 2.50 1.90 67,315
Mar 24 2020 2.0952 0.57 36.94% 1.56 2.19 1.56 39,985
Mar 23 2020 1.53 -0.05 -3.16% 1.57 1.6021 1.53 5,068
Mar 20 2020 1.58 0.02 1.28% 1.61 1.61 1.57 2,378
Mar 19 2020 1.56 0.00 0.0% 1.62 1.62 1.56 16,654
Mar 18 2020 1.56 -0.05 -3.11% 1.64 1.64 1.56 11,990
Mar 17 2020 1.61 0.03 1.9% 1.74 1.74 1.60 18,799
Mar 16 2020 1.58 -0.17 -9.71% 1.45 1.73 1.08 9,782
Mar 13 2020 1.75 -0.29 -14.22% 1.96 1.96 1.6881 17,442
Mar 12 2020 2.04 -0.01 -0.49% 2.08 2.08 1.83 16,607
Mar 11 2020 2.05 -0.10 -4.66% 2.24 2.24 1.863 16,675
Mar 10 2020 2.1501 0.01 0.47% 2.28 2.39 2.12 32,272
Mar 09 2020 2.14 -0.26 -10.83% 2.39 2.40 1.81 10,076
Mar 06 2020 2.40 -0.11 -4.38% 2.40 2.4459 2.3401 4,816
Mar 05 2020 2.51 -0.01 -0.4% 2.51 2.51 2.3909 8,751
Mar 04 2020 2.52 0.01 0.4% 2.55 2.60 2.4177 10,340
Mar 03 2020 2.51 0.07 2.86% 2.43 2.5699 2.3601 69,621
Mar 02 2020 2.4401 0.22 9.91% 2.29 2.45 2.25 53,344
Feb 28 2020 2.22 -0.06 -2.63% 2.21 2.286 2.20 13,076
See More Historical Prices »
Your Recent History
NASDAQ
IPWR
Ideal Powe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 12:41:55