Ideal Power Inc (IPWR) Historical Stock Data
5.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPWR is down -0.92% a day on average. There have been 13 days where Ideal Power Inc closed green and 17 days where IPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.96 | 5.87 | ↓$0.09 (-1.50%) | 5.62 | 6.26 | 41.27K |
| 2024-11-19 | 6.01 | 5.95 | ↓$0.06 (-1.00%) | 5.61 | 6.12 | 74.55K |
| 2024-11-18 | 6.69 | 6.16 | ↓$0.53 (-7.92%) | 5.80 | 6.71 | 77.73K |
| 2024-11-15 | 6.66 | 6.71 | ↑$0.05 (0.75%) | 6.66 | 7.20 | 25.53K |
| 2024-11-14 | 7.76 | 6.53 | ↓$1.23 (-15.80%) | 6.35 | 7.92 | 80.76K |
| 2024-11-13 | 7.69 | 7.66 | ↓$0.03 (-0.39%) | 7.51 | 8.42 | 42.39K |
| 2024-11-12 | 7.71 | 7.80 | ↑$0.09 (1.17%) | 7.61 | 7.82 | 18.17K |
| 2024-11-11 | 7.40 | 7.71 | ↑$0.31 (4.19%) | 7.40 | 7.77 | 32.86K |
| 2024-11-08 | 7.20 | 7.40 | ↑$0.20 (2.78%) | 7.18 | 7.45 | 23.12K |
| 2024-11-07 | 7.11 | 7.20 | ↑$0.09 (1.27%) | 7.11 | 7.40 | 22.18K |
| 2024-11-06 | 7.42 | 7.11 | ↓$0.31 (-4.18%) | 7.08 | 7.44 | 10.70K |
| 2024-11-05 | 7.26 | 7.48 | ↑$0.22 (3.03%) | 7.26 | 7.53 | 19.86K |
| 2024-11-04 | 7.14 | 7.25 | ↑$0.11 (1.52%) | 7.14 | 7.47 | 8.41K |
| 2024-11-01 | 7.38 | 7.37 | ↓$0.01 (-0.13%) | 7.22 | 7.50 | 13.18K |
| 2024-10-31 | 7.88 | 7.20 | ↓$0.68 (-8.63%) | 7.10 | 7.88 | 18.85K |
| 2024-10-30 | 7.44 | 7.20 | ↓$0.24 (-3.23%) | 7.16 | 7.44 | 14.80K |
| 2024-10-29 | 7.25 | 7.41 | ↑$0.16 (2.15%) | 7.25 | 7.47 | 10.80K |
| 2024-10-28 | 7.31 | 7.23 | ↓$0.08 (-1.09%) | 7.11 | 7.52 | 21.09K |
| 2024-10-25 | 7.49 | 7.34 | ↓$0.15 (-1.94%) | 7.27 | 7.55 | 16.07K |
| 2024-10-24 | 7.56 | 7.43 | ↓$0.13 (-1.72%) | 7.26 | 7.65 | 15.47K |
| 2024-10-23 | 7.32 | 7.45 | ↑$0.13 (1.78%) | 7.31 | 7.58 | 16.75K |
| 2024-10-22 | 7.37 | 7.36 | ↓$0.01 (-0.14%) | 7.36 | 7.60 | 9.32K |
| 2024-10-21 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.35 | 7.53 | 10.30K |
| 2024-10-18 | 7.69 | 7.64 | ↓$0.05 (-0.65%) | 7.34 | 7.88 | 28.80K |
| 2024-10-17 | 7.41 | 7.86 | ↑$0.45 (6.07%) | 7.41 | 7.88 | 21.55K |
| 2024-10-16 | 7.60 | 7.59 | ↓$0.01 (-0.13%) | 7.38 | 7.67 | 12.54K |
| 2024-10-15 | 7.75 | 7.47 | ↓$0.28 (-3.61%) | 7.47 | 7.75 | 17.37K |
| 2024-10-14 | 7.87 | 7.75 | ↓$0.12 (-1.46%) | 7.75 | 8.00 | 5.03K |
| 2024-10-11 | 7.85 | 7.89 | ↑$0.04 (0.57%) | 7.85 | 8.04 | 4.94K |
| 2024-10-10 | 7.80 | 7.84 | ↑$0.04 (0.51%) | 7.70 | 7.89 | 8.76K |
Create an account or log in to view more rows.
$IPWR Who else bought the dip on Friday?
$IPWR Somethings happening Monday.
$IPWR Pamp it higher...
$IPWR get over the hump
$IPWR bear trap dude
$IPWR good support.....
$IPWR going green
$IPWR wtf is that dump
$IPWR Not another do nothing day
$IPWR we’re fucked tomorrow boys