Ideal Power Inc (IPWR) Historical Stock Data
8.08 ↑0.32 (4.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPWR is up 1.17% a day on average. There have been 16 days where Ideal Power Inc closed green and 14 days where IPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7.61 | 8.08 | ↑$0.46 (6.11%) | 7.50 | 8.34 | 40.45K |
| 2025-01-02 | 7.49 | 7.76 | ↑$0.27 (3.60%) | 7.41 | 7.90 | 47.84K |
| 2024-12-31 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.32 | 7.70 | 46.56K |
| 2024-12-30 | 7.46 | 7.53 | ↑$0.07 (0.94%) | 7.16 | 7.66 | 22.60K |
| 2024-12-27 | 7.48 | 7.54 | ↑$0.06 (0.80%) | 7.20 | 7.55 | 36.78K |
| 2024-12-26 | 6.76 | 7.50 | ↑$0.74 (10.95%) | 6.76 | 7.59 | 35.14K |
| 2024-12-24 | 6.80 | 6.81 | ↑$0.01 (0.22%) | 6.79 | 6.99 | 13.79K |
| 2024-12-23 | 6.89 | 6.88 | ↓$0.01 (-0.15%) | 6.70 | 6.99 | 23.37K |
| 2024-12-20 | 6.40 | 6.83 | ↑$0.43 (6.72%) | 6.40 | 6.99 | 35.56K |
| 2024-12-19 | 6.59 | 6.37 | ↓$0.22 (-3.34%) | 6.32 | 6.78 | 23.48K |
| 2024-12-18 | 6.91 | 6.66 | ↓$0.25 (-3.62%) | 6.64 | 7.30 | 52.63K |
| 2024-12-17 | 7.57 | 6.91 | ↓$0.66 (-8.72%) | 6.81 | 7.70 | 60.43K |
| 2024-12-16 | 6.40 | 7.35 | ↑$0.95 (14.84%) | 6.32 | 7.39 | 178.99K |
| 2024-12-13 | 6.26 | 6.36 | ↑$0.10 (1.60%) | 6.18 | 6.47 | 36.63K |
| 2024-12-12 | 6.26 | 6.33 | ↑$0.07 (1.12%) | 6.24 | 6.49 | 33.86K |
| 2024-12-11 | 6.20 | 6.32 | ↑$0.12 (1.94%) | 6.09 | 6.49 | 70.15K |
| 2024-12-10 | 6.06 | 6.29 | ↑$0.23 (3.80%) | 6.06 | 6.29 | 17.85K |
| 2024-12-09 | 6.26 | 6.16 | ↓$0.10 (-1.60%) | 6.05 | 6.84 | 27.24K |
| 2024-12-06 | 6.50 | 6.23 | ↓$0.27 (-4.15%) | 6.10 | 6.86 | 38.72K |
| 2024-12-05 | 6.77 | 6.67 | ↓$0.10 (-1.48%) | 6.52 | 7.08 | 30.26K |
| 2024-12-04 | 6.40 | 6.70 | ↑$0.30 (4.69%) | 6.16 | 7.00 | 101.68K |
| 2024-12-03 | 6.16 | 6.11 | ↓$0.05 (-0.81%) | 6.06 | 6.44 | 31.92K |
| 2024-12-02 | 6.32 | 6.29 | ↓$0.03 (-0.47%) | 6.12 | 6.44 | 21.63K |
| 2024-11-29 | 6.19 | 6.31 | ↑$0.12 (1.94%) | 6.19 | 6.42 | 11.73K |
| 2024-11-27 | 6.16 | 6.02 | ↓$0.14 (-2.27%) | 6.00 | 6.42 | 18K |
| 2024-11-26 | 6.54 | 6.16 | ↓$0.38 (-5.81%) | 6.09 | 6.54 | 18.78K |
| 2024-11-25 | 6.60 | 6.53 | ↓$0.07 (-1.06%) | 6.53 | 6.91 | 28.34K |
| 2024-11-22 | 6.85 | 6.62 | ↓$0.23 (-3.36%) | 6.48 | 7.21 | 51.35K |
| 2024-11-21 | 5.96 | 6.77 | ↑$0.81 (13.59%) | 5.96 | 6.90 | 76.31K |
| 2024-11-20 | 5.96 | 5.87 | ↓$0.09 (-1.50%) | 5.62 | 6.26 | 41.27K |
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