Quantcast

Historical Stock Prices

IPWR 
$1.2
*  
0.03
2.44%
Get IPWR Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading IPWR now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/25/2018 1.25 1.25 1.2 1.23 13,810
05/24/2018 1.2 1.24 1.2 1.23 23,508
05/23/2018 1.23 1.23 1.2 1.2 29,730
05/22/2018 1.22 1.24 1.22 1.2252 31,601
05/21/2018 1.26 1.26 1.23 1.23 30,764
05/18/2018 1.22 1.25 1.22 1.25 42,482
05/17/2018 1.21 1.23 1.21 1.23 23,497
05/16/2018 1.22 1.2675 1.21 1.21 57,243
05/15/2018 1.21 1.23 1.2 1.21 66,137
05/14/2018 1.23 1.23 1.2 1.21 67,416
05/11/2018 1.25 1.25 1.18 1.23 134,171
05/10/2018 1.34 1.34 1.221 1.26 272,016
05/09/2018 1.25 1.3999 1.2401 1.35 577,035
05/08/2018 1.26 1.289 1.24 1.24 50,680
05/07/2018 1.29 1.29 1.23 1.26 73,220
05/04/2018 1.3 1.42 1.25 1.26 470,837
05/03/2018 1.29 1.34 1.25 1.2991 513,520
05/02/2018 1.2 1.29 1.2 1.22 115,671
05/01/2018 1.19 1.23 1.19 1.21 56,301
04/30/2018 1.21 1.2199 1.19 1.2 18,595
04/27/2018 1.18 1.23 1.14 1.22 208,170
04/26/2018 1.22 1.229 1.13 1.17 64,192
04/25/2018 1.23 1.26 1.2 1.2097 105,696
04/24/2018 1.21 1.2696 1.19 1.24 149,937
04/23/2018 1.22 1.23 1.19 1.21 44,656
04/20/2018 1.2739 1.29 1.22 1.2266 140,201
04/19/2018 1.34 1.34 1.25 1.28 128,716
04/18/2018 1.4 1.4 1.35 1.35 82,378
04/17/2018 1.47 1.5055 1.3289 1.39 281,708
04/16/2018 1.37 1.53 1.3602 1.45 816,347
04/13/2018 1.26 1.43 1.2404 1.3898 1,381,945
04/12/2018 1.24 1.285 1.23 1.25 55,927
04/11/2018 1.27 1.2894 1.21 1.25 41,500
04/10/2018 1.22 1.289 1.2036 1.2802 24,553
04/09/2018 1.3 1.3 1.181 1.2 164,170
04/06/2018 1.29 1.34 1.26 1.26 167,389
04/05/2018 1.24 1.34 1.211 1.3 432,853
04/04/2018 1.19 1.27 1.19 1.25 88,460
04/03/2018 1.22 1.25 1.19 1.2 73,582
04/02/2018 1.14 1.27 1.11 1.23 603,809
03/29/2018 1.13 1.14 1.1022 1.14 30,717
03/28/2018 1.16 1.16 1.1 1.14 149,407
03/27/2018 1.18 1.18 1.13 1.15 64,309
03/26/2018 1.19 1.1911 1.13 1.16 108,839
03/23/2018 1.14 1.27 1.13 1.2 511,034
03/22/2018 1.13 1.19 1.11 1.14 251,109
03/21/2018 1.11 1.15 1.1 1.13 157,832
03/20/2018 1.17 1.17 1.11 1.1125 147,642
03/19/2018 1.13 1.2099 1.12 1.15 417,703
03/16/2018 1.18 1.18 1.111 1.16 180,705
03/15/2018 1.2 1.24 1.16 1.17 190,860
03/14/2018 1.24 1.24 1.19 1.2 156,864
03/13/2018 1.25 1.289 1.22 1.22 129,848
03/12/2018 1.3 1.3157 1.23 1.25 222,678
03/09/2018 1.28 1.28 1.23 1.27 158,969
03/08/2018 1.25 1.28 1.22 1.255 310,617
03/07/2018 1.23 1.28 1.09 1.25 833,059
03/06/2018 1.37 1.3704 1.25 1.28 416,655
03/05/2018 1.37 1.49 1.33 1.36 1,106,832
03/02/2018 1.21 1.33 1.2 1.32 618,092
03/01/2018 1.19 1.2199 1.17 1.21 115,332
02/28/2018 1.23 1.23 1.16 1.19 161,971
02/27/2018 1.24 1.26 1.19 1.2099 160,693
02/26/2018 1.25 1.2627 1.2 1.24 188,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio