IPWR

Ideal Power Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 6.20 04:11:34
Close Price Low Price High Price Open Price Previous Close
6.20
more quote information »

IPWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.197.425.906.5585,5360.010.16%
1 Month6.007.424.816.0651,2480.203.33%
3 Months6.0010.924.817.1161,0790.203.33%
6 Months1.8910.921.775.1486,0144.31228.04%
1 Year2.6810.921.083.7997,4663.52131.34%
3 Years2.6010.920.20381.52205,6823.60138.46%
5 Years6.6310.920.20381.77142,295-0.43-6.49%

IPWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 6.20 0.09 1.47% 6.11 6.40 6.00 26,635
Sep 29 2020 6.11 -0.32 -4.98% 6.45 6.6675 5.90 33,463
Sep 28 2020 6.43 0.10 1.58% 6.54 7.21 6.30 26,947
Sep 25 2020 6.33 -0.43 -6.36% 6.59 7.42 6.22 100,315
Sep 24 2020 6.76 0.87 14.77% 6.19 6.9699 6.00 240,320
Sep 23 2020 5.89 0.18 3.15% 5.76 6.75 5.65 118,487
Sep 22 2020 5.71 -0.23 -3.87% 5.86 5.86 5.63 10,087
Sep 21 2020 5.94 -0.35 -5.56% 6.25 6.36 5.6374 14,895
Sep 18 2020 6.29 0.20 3.28% 6.03 6.49 6.00 49,605
Sep 17 2020 6.09 -0.29 -4.55% 5.99 6.6253 5.7001 14,127
Sep 16 2020 6.38 0.89 16.21% 5.41 6.69 5.41 51,252
Sep 15 2020 5.49 -0.17 -2.92% 5.66 5.8999 5.39 28,070
Sep 14 2020 5.655 0.39 7.31% 5.20 5.9534 5.11 43,218
Sep 11 2020 5.27 -0.26 -4.7% 5.53 5.59 5.08 21,922
Sep 10 2020 5.53 -0.01 -0.18% 5.52 5.76 5.47 30,112
Sep 09 2020 5.54 0.38 7.36% 5.18 5.55 4.9501 28,366
Sep 08 2020 5.16 -0.14 -2.64% 5.27 5.27 4.81 74,934
Sep 04 2020 5.30 -0.30 -5.36% 5.49 5.50 5.25 29,100
Sep 03 2020 5.60 -0.39 -6.51% 6.00 6.25 5.3755 55,042
Sep 02 2020 5.99 0.08 1.35% 5.99 6.15 5.70 73,954
Sep 01 2020 5.91 -0.02 -0.34% 5.88 5.93 5.7116 18,225
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:20201001 08:54:37