Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ideal Power Inc
(NQ:
IPWR
)
6.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
16.60
17.66
15.42
17.17
384,700
+0.41(+2.45%)
Feb 25, 2021
17.68
17.75
16.17
16.76
382,635
-0.92(-5.20%)
Feb 24, 2021
17.16
18.90
16.52
17.68
404,080
+0.18(+1.03%)
Feb 23, 2021
16.66
19.30
15.31
17.50
979,911
+0.25(+1.45%)
Feb 22, 2021
18.42
19.35
17.01
17.25
386,401
-1.75(-9.21%)
Feb 19, 2021
18.13
20.12
18.10
19.00
533,700
+1.02(+5.67%)
Feb 18, 2021
18.88
19.25
17.34
17.98
498,933
-1.54(-7.89%)
Feb 17, 2021
19.94
20.18
18.05
19.52
610,317
-0.29(-1.46%)
Feb 16, 2021
22.12
22.19
19.50
19.81
645,565
-1.68(-7.82%)
Feb 12, 2021
19.58
22.10
19.45
21.49
575,400
+2.04(+10.49%)
Feb 11, 2021
21.70
22.00
18.90
19.45
557,124
-2.00(-9.32%)
Feb 10, 2021
20.00
22.88
19.25
21.45
1,381,808
+1.55(+7.79%)
Feb 09, 2021
19.00
21.20
18.00
19.90
2,592,959
-0.80(-3.86%)
Feb 08, 2021
22.00
22.04
20.50
20.70
442,285
-1.77(-7.88%)
Feb 05, 2021
21.50
22.50
20.63
22.47
694,700
+0.10(+0.45%)
Feb 04, 2021
20.50
23.84
19.50
22.37
991,685
+1.16(+5.47%)
Feb 03, 2021
21.50
24.95
20.08
21.21
2,535,686
+3.71(+21.20%)
Feb 02, 2021
16.25
18.48
16.25
17.50
427,867
+1.71(+10.83%)
Feb 01, 2021
17.17
17.17
15.32
15.79
366,488
-1.33(-7.77%)
Jan 29, 2021
15.44
17.90
15.26
17.12
472,600
+1.76(+11.46%)
Jan 28, 2021
17.45
17.45
14.00
15.36
631,478
-1.01(-6.17%)
Jan 27, 2021
16.13
19.66
14.25
16.37
887,879
-1.93(-10.55%)
Jan 26, 2021
19.85
23.41
18.00
18.30
1,453,753
-2.44(-11.76%)
Jan 25, 2021
15.50
20.89
15.00
20.74
2,161,945
+6.74(+48.14%)
Jan 22, 2021
12.32
14.40
12.06
14.00
1,040,400
+0.83(+6.30%)
Jan 21, 2021
12.54
17.00
12.06
13.17
9,430,045
+4.06(+44.57%)
Jan 20, 2021
9.880
9.990
8.940
9.110
197,002
-0.76(-7.70%)
Jan 19, 2021
9.520
10.08
8.750
9.870
562,895
+0.87(+9.67%)
Jan 15, 2021
9.020
9.750
8.780
9.000
615,500
+0.35(+4.05%)
Jan 14, 2021
8.440
11.00
8.350
8.650
1,274,676
+0.14(+1.65%)
Jan 13, 2021
8.390
8.880
8.260
8.510
191,107
+0.26(+3.15%)
Jan 12, 2021
8.050
8.780
8.030
8.250
212,975
+0.22(+2.74%)
Jan 11, 2021
8.020
8.390
7.890
8.030
54,667
-0.09(-1.11%)
Jan 08, 2021
8.830
8.967
7.970
8.120
115,000
-0.38(-4.47%)
Jan 07, 2021
8.000
8.710
8.000
8.500
126,200
+0.89(+11.70%)
Jan 06, 2021
8.350
8.960
7.610
7.610
111,066
-0.73(-8.75%)
Jan 05, 2021
8.040
8.590
7.880
8.340
53,102
+0.30(+3.73%)
Jan 04, 2021
8.310
8.750
7.870
8.040
100,645
-0.13(-1.59%)
Dec 31, 2020
8.170
8.170
8.170
61,346
-0.61(-6.95%)
Dec 30, 2020
8.010
8.950
8.010
8.780
61,346
+0.74(+9.20%)
Dec 29, 2020
8.700
8.865
7.874
8.040
100,407
-0.86(-9.66%)
Dec 28, 2020
10.00
10.05
8.850
8.900
99,871
-1.00(-10.10%)
Dec 24, 2020
9.500
9.900
9.030
9.900
69,700
+0.32(+3.34%)
Dec 23, 2020
8.250
9.620
8.150
9.580
149,970
+1.70(+21.57%)
Dec 22, 2020
8.000
8.030
7.400
7.880
68,725
-0.02(-0.25%)
Dec 21, 2020
7.880
8.230
7.565
7.900
104,442
-0.12(-1.50%)
Dec 18, 2020
7.940
8.210
7.746
8.020
69,800
+0.15(+1.91%)
Dec 17, 2020
8.150
8.380
7.780
7.870
32,940
-0.34(-4.14%)
Dec 16, 2020
8.580
8.804
8.050
8.210
49,744
-0.22(-2.61%)
Dec 15, 2020
7.720
8.480
7.720
8.430
47,720
+0.82(+10.78%)
Dec 14, 2020
7.340
7.800
7.260
7.610
54,997
+0.21(+2.84%)
Dec 11, 2020
7.510
7.544
7.360
7.400
23,200
-0.19(-2.50%)
Dec 10, 2020
7.560
7.843
7.360
7.590
26,830
-0.01(-0.13%)
Dec 09, 2020
8.500
8.500
7.560
7.600
90,920
-0.35(-4.40%)
Dec 08, 2020
7.700
8.200
7.510
7.950
56,363
+0.13(+1.66%)
Dec 07, 2020
8.040
8.300
7.700
7.820
109,661
-0.16(-2.01%)
Dec 04, 2020
8.000
8.350
7.700
7.980
86,800
-0.01(-0.13%)
Dec 03, 2020
8.000
8.360
7.870
7.990
54,105
-0.09(-1.11%)
Dec 02, 2020
7.870
8.600
7.860
8.080
91,986
+0.09(+1.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.