Ideal Power Historical Data - IPWR

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 High Price Low Price Open Price Close Price Last Traded
  0.09 3.59% 2.60 2.71 2.5326 2.55 2.51 15:06:50
more quote information »

IPWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.482.712.302.4325,1050.124.84%
1 Month2.402.712.022.3838,4590.208.33%
3 Months3.123.251.762.5553,780-0.52-16.67%
6 Months0.3456.500.222.53125,5762.26653.62%
1 Year0.36276.500.221.10264,9062.24616.85%
3 Years3.046.500.20381.36210,954-0.44-14.47%
5 Years6.4911.530.20381.73136,767-3.89-59.94%

IPWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 2.525 0.15 6.09% 2.43 2.55 2.402 46,087
Jan 15 2020 2.38 0.02 0.85% 2.34 2.40 2.34 15,640
Jan 14 2020 2.36 -0.04 -1.67% 2.35 2.419 2.3303 17,802
Jan 13 2020 2.40 0.01 0.42% 2.37 2.4265 2.30 10,335
Jan 10 2020 2.39 -0.05 -2.05% 2.48 2.48 2.3387 35,662
Jan 09 2020 2.44 -0.01 -0.41% 2.55 2.60 2.3648 45,695
Jan 08 2020 2.45 0.02 0.82% 2.46 2.641 2.4095 111,441
Jan 07 2020 2.43 0.08 3.4% 2.33 2.49 2.33 11,212
Jan 06 2020 2.35 -0.09 -3.69% 2.39 2.55 2.35 21,902
Jan 03 2020 2.44 0.01 0.41% 2.51 2.56 2.35 18,412
Jan 02 2020 2.43 0.10 4.29% 2.22 2.55 2.22 121,508
Dec 31 2019 2.33 0.19 8.88% 2.14 2.36 2.02 69,419
Dec 30 2019 2.14 -0.10 -4.46% 2.23 2.30 2.12 68,641
Dec 27 2019 2.24 -0.09 -3.86% 2.33 2.49 2.23 41,301
Dec 26 2019 2.33 -0.07 -2.92% 2.55 2.55 2.31 35,940
Dec 24 2019 2.40 0.03 1.27% 2.48 2.481 2.40 7,666
Dec 23 2019 2.37 -0.11 -4.44% 2.39 2.4783 2.3501 23,682
Dec 20 2019 2.48 0.04 1.64% 2.40 2.52 2.40 17,159
Dec 19 2019 2.44 0.01 0.41% 2.41 2.57 2.41 27,036
Dec 18 2019 2.43 0.06 2.53% 2.32 2.53 2.32 45,792
Dec 17 2019 2.37 0.00 0.0% 2.37 2.41 2.32 13,868
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:20200117 20:24:25