Ideal Power Historical Data - IPWR

IPWR Historical Prices

Date Close Change Change (%) Open High Low Volume
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 25 2020 1.925 0.00 +0.00% 1.93 1.97 1.88 0
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
May 01 2020 1.93 -0.07 -3.5% 2.00 2.00 1.9034 54,716
Apr 30 2020 2.00 0.10 5.26% 1.91 2.12 1.91 176,355
Apr 29 2020 1.90 -0.10 -5.0% 1.93 2.02 1.90 75,816
Apr 28 2020 2.00 -0.03 -1.48% 2.08 2.14 1.90 88,426
Apr 27 2020 2.03 -0.62 -23.4% 2.14 2.40 1.90 319,036
Apr 24 2020 2.65 0.75 39.47% 1.93 2.72 1.8112 791,518
Apr 23 2020 1.90 -0.04 -2.06% 1.91 1.93 1.77 8,840
Apr 22 2020 1.94 0.03 1.57% 2.00 2.00 1.85 9,677
Apr 21 2020 1.91 -0.02 -1.04% 2.06 2.06 1.84 15,495
Apr 20 2020 1.93 -0.06 -3.02% 2.08 2.08 1.92 11,856
Apr 17 2020 1.99 0.02 1.02% 2.05 2.15 1.85 19,558
Apr 16 2020 1.97 -0.09 -4.37% 2.23 2.23 1.96 17,721
Apr 15 2020 2.06 -0.44 -17.6% 2.23 2.40 2.02 55,511
Apr 14 2020 2.4999 0.13 5.48% 2.50 2.70 2.32 104,001
Apr 13 2020 2.37 0.35 17.33% 2.16 2.50 2.02 125,750
Apr 10 2020 2.02 0.00 +0.00% 1.92 2.08 1.90 0
Apr 09 2020 2.02 0.11 5.76% 1.92 2.08 1.90 31,123
Apr 08 2020 1.91 -0.03 -1.55% 1.90 1.91 1.90 1,273
Apr 07 2020 1.94 0.05 2.65% 1.90 1.97 1.90 9,444
Apr 06 2020 1.89 0.09 5.0% 1.92 1.92 1.81 3,030
Apr 03 2020 1.80 -0.03 -1.64% 1.8072 1.89 1.80 3,301
Apr 02 2020 1.83 -0.06 -3.37% 1.89 1.9372 1.8001 7,035
Apr 01 2020 1.8938 -0.05 -2.38% 1.89 1.9102 1.89 5,045
Mar 31 2020 1.94 -0.04 -2.02% 2.00 2.00 1.89 4,340
Mar 30 2020 1.98 0.02 1.02% 1.91 2.00 1.75 3,353
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
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:20200531 04:54:34