IPWR

Ideal Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ideal Power Inc IPWR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.55 6.36% 9.20 19:02:28
Open Price Low Price High Price Close Price Prev Close
9.023 8.78 9.75 9.00 8.65
more quote information »

IPWR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.8311.007.898.54368,4680.374.19%
1 Month7.9411.007.408.51167,7591.2615.87%
3 Months5.9311.745.257.85138,6433.2755.14%
6 Months6.2511.744.817.6290,3072.9547.2%
1 Year2.3411.741.085.7687,2766.86293.16%
3 Years1.3311.740.20381.85177,1387.87591.73%
5 Years5.9211.740.20381.99149,1013.2855.41%

IPWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 9.00 0.35 4.05% 9.023 9.75 8.78 604,790
Jan 14 2021 8.65 0.14 1.65% 8.44 11.00 8.3501 1,270,476
Jan 13 2021 8.51 0.26 3.15% 8.39 8.8792 8.26 190,758
Jan 12 2021 8.25 0.22 2.74% 8.05 8.78 8.03 211,794
Jan 11 2021 8.03 -0.09 -1.11% 8.02 8.3899 7.89 54,267
Jan 08 2021 8.12 -0.61 -6.96% 8.83 8.9672 7.97 115,047
Jan 08 2021 8.7271 0.23 2.67% 8.83 8.9672 8.7271 13,702
Jan 07 2021 8.50 0.89 11.7% 8.00 8.71 8.00 126,200
Jan 06 2021 7.61 -0.73 -8.75% 8.35 8.9591 7.61 111,003
Jan 05 2021 8.34 0.30 3.73% 8.04 8.59 7.88 53,099
Jan 04 2021 8.04 -0.13 -1.59% 8.31 8.75 7.8749 100,645
Dec 31 2020 8.17 -0.61 -6.95% 8.88 9.05 8.17 63,389
Dec 30 2020 8.78 0.74 9.2% 8.01 8.95 8.01 61,346
Dec 29 2020 8.04 -0.86 -9.66% 8.70 8.8652 7.8741 100,407
Dec 28 2020 8.90 -0.94 -9.55% 10.00 10.0498 8.846 99,871
Dec 24 2020 9.84 0.26 2.71% 9.50 9.90 9.03 69,754
Dec 23 2020 9.58 1.70 21.57% 8.25 9.6199 8.15 149,585
Dec 22 2020 7.88 -0.02 -0.25% 8.00 8.03 7.40 67,709
Dec 21 2020 7.90 -0.12 -1.5% 7.88 8.23 7.5647 104,442
See More Historical Prices ยป
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:20210119 00:34:26