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 Low Price High Price Open Price Close Price Last Traded
-0.08 -3.54% 2.18 2.07 2.24 2.24 2.26 20:00:00
more quote information »

IPWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.922.55411.91982.1369,6990.2613.54%
1 Month2.192.55411.872.1346,246-0.01-0.46%
3 Months2.282.721.082.2154,268-0.10-4.39%
6 Months2.613.16991.082.3849,651-0.43-16.48%
1 Year0.396.500.222.1598,2551.79458.97%
3 Years2.476.500.20381.36210,246-0.29-11.74%
5 Years8.1759.6480.20381.61137,140-6.00-73.33%

IPWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 2.1507 -0.11 -4.84% 2.24 2.24 2.07 41,178
Jun 01 2020 2.26 0.09 4.15% 2.08 2.30 2.07 36,091
May 29 2020 2.17 0.06 2.83% 2.29 2.35 2.10 44,950
May 28 2020 2.1102 0.02 0.97% 2.44 2.5541 2.10 237,345
May 27 2020 2.0899 0.14 7.17% 1.96 2.09 1.9296 25,672
May 26 2020 1.95 0.02 1.3% 1.92 1.9761 1.9198 4,436
May 22 2020 1.925 0.02 0.79% 1.93 1.97 1.88 9,672
May 21 2020 1.91 -0.01 -0.52% 1.99 1.99 1.90 16,436
May 20 2020 1.92 -0.09 -4.48% 1.96 2.00 1.92 28,660
May 19 2020 2.01 0.02 1.01% 2.03 2.03 1.93 16,780
May 18 2020 1.99 -0.05 -2.45% 2.10 2.10 1.87 29,397
May 15 2020 2.04 0.00 0.0% 2.02 2.09 2.02 9,162
May 14 2020 2.04 -0.05 -2.39% 2.15 2.15 1.95 8,196
May 13 2020 2.09 0.08 3.97% 2.00 2.20 2.00 24,354
May 12 2020 2.0102 -0.06 -2.89% 2.05 2.16 2.01 32,950
May 11 2020 2.07 0.00 0.0% 2.00 2.11 2.00 12,545
May 08 2020 2.07 -0.02 -0.96% 2.12 2.16 2.0078 17,631
May 07 2020 2.09 0.01 0.48% 2.06 2.16 2.00 28,905
May 06 2020 2.08 -0.17 -7.56% 2.22 2.2525 2.08 44,166
May 05 2020 2.25 0.25 12.5% 2.19 2.35 2.045 251,323
May 04 2020 2.00 0.07 3.63% 2.00 2.1495 1.99 77,125
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:20200603 04:17:04