Quantcast

Ideal Power Inc. Common Stock Historical Stock Prices

IPWR 
$0.9699
*  
0.0088
0.92%
Get IPWR Alerts
*Delayed - data as of Jul. 18, 2018 10:54 ET  -  Find a broker to begin trading IPWR now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    IPWR Real Time
 
 
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 17-APR-2018 TO 17-JUL-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.
10:54 0.96 0.98 0.95 0.9699 6,881
07/17/2018 1 1 0.9611 0.9611 54,009
07/16/2018 1.03 1.0338 0.9501 0.9999 139,472
07/13/2018 0.93 1.09 0.92 1.03 433,963
07/12/2018 0.94 1.004 0.93 0.9347 55,362
07/11/2018 1 1.01 0.92 0.97 135,019
07/10/2018 1.05 1.06 1 1.01 151,375
07/09/2018 1.05 1.06 1.04 1.049 54,466
07/06/2018 1.08 1.1 1.02 1.07 52,363
07/05/2018 1.09 1.09 1.06 1.08 4,781
07/03/2018 1.06 1.099 1.02 1.09 28,790
07/02/2018 1.05 1.06 1.05 1.059 25,279
06/29/2018 1.05 1.06 1.05 1.06 24,412
06/28/2018 1.121 1.17 1 1.05 193,368
06/27/2018 1.1114 1.1499 1.11 1.12 40,712
06/26/2018 1.09 1.129 1.0831 1.1 38,205
06/25/2018 1.1 1.101 1.07 1.08 47,004
06/22/2018 1.12 1.14 1.07 1.07 102,207
06/21/2018 1.13 1.1499 1.08 1.12 75,111
06/20/2018 1.12 1.15 1.12 1.13 70,176
06/19/2018 1.15 1.19 1.12 1.13 80,458
06/18/2018 1.16 1.18 1.15 1.15 69,866
06/15/2018 1.15 1.1893 1.15 1.17 36,683
06/14/2018 1.18 1.2 1.16 1.16 29,872
06/13/2018 1.171 1.2 1.17 1.181 52,341
06/12/2018 1.17 1.2 1.17 1.18 56,853
06/11/2018 1.17 1.17 1.16 1.17 39,681
06/08/2018 1.196 1.24 1.165 1.17 150,697
06/07/2018 1.15 1.2 1.15 1.195 215,285
06/06/2018 1.15 1.18 1.15 1.15 50,728
06/05/2018 1.18 1.21 1.16 1.16 48,967
06/04/2018 1.2 1.21 1.18 1.19 27,095
06/01/2018 1.18 1.218 1.18 1.21 39,040
05/31/2018 1.18 1.22 1.18 1.19 10,648
05/30/2018 1.21 1.2254 1.16 1.19 52,121
05/29/2018 1.2 1.23 1.2 1.21 55,794
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
*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