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
-0.020 (-0.29%)
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 (%)
May 31, 2022
13.20
13.70
12.91
13.20
37,659
-0.34(-2.51%)
May 27, 2022
12.09
13.74
11.79
13.54
72,781
+1.59(+13.31%)
May 26, 2022
11.46
12.24
11.26
11.95
38,967
+0.81(+7.27%)
May 25, 2022
11.81
11.81
10.58
11.14
32,022
-0.06(-0.54%)
May 24, 2022
11.38
11.40
10.75
11.20
20,487
-0.41(-3.53%)
May 23, 2022
10.26
11.64
10.26
11.61
47,216
+0.61(+5.55%)
May 20, 2022
11.64
13.41
9.320
11.00
253,733
-0.75(-6.38%)
May 19, 2022
10.32
12.27
10.32
11.75
75,446
+1.30(+12.44%)
May 18, 2022
10.25
11.99
10.16
10.45
74,197
+0.15(+1.46%)
May 17, 2022
8.930
10.50
8.930
10.30
38,478
+1.35(+15.08%)
May 16, 2022
8.920
9.110
8.736
8.950
27,560
-0.01(-0.11%)
May 13, 2022
8.460
9.110
8.334
8.960
33,375
+0.60(+7.18%)
May 12, 2022
7.870
8.650
7.870
8.360
49,400
+0.37(+4.63%)
May 11, 2022
8.640
8.640
7.747
7.990
19,649
-0.75(-8.58%)
May 10, 2022
8.600
8.910
8.550
8.740
16,267
+0.30(+3.55%)
May 09, 2022
9.260
9.370
8.376
8.440
73,037
-0.99(-10.50%)
May 06, 2022
9.006
9.510
9.006
9.430
38,311
+0.18(+1.95%)
May 05, 2022
8.820
9.250
8.709
9.250
35,525
+0.37(+4.17%)
May 04, 2022
8.430
8.970
8.308
8.880
32,587
+0.34(+3.98%)
May 03, 2022
8.000
8.550
8.000
8.540
32,470
+0.37(+4.53%)
May 02, 2022
7.680
8.220
7.680
8.170
15,434
+0.46(+5.97%)
Apr 29, 2022
8.150
8.265
7.630
7.710
25,957
-0.43(-5.28%)
Apr 28, 2022
8.190
8.230
8.050
8.140
15,242
+0.04(+0.49%)
Apr 27, 2022
8.200
8.350
8.000
8.100
15,147
-0.20(-2.41%)
Apr 26, 2022
8.200
8.390
8.070
8.300
14,148
-0.07(-0.90%)
Apr 25, 2022
8.230
8.540
8.010
8.375
22,312
+0.14(+1.76%)
Apr 22, 2022
8.530
8.530
8.200
8.230
19,020
-0.05(-0.60%)
Apr 21, 2022
8.460
8.580
8.190
8.280
19,484
-0.12(-1.49%)
Apr 20, 2022
8.330
8.550
8.060
8.405
31,562
+0.15(+1.88%)
Apr 19, 2022
7.900
8.565
7.900
8.250
21,841
+0.42(+5.36%)
Apr 18, 2022
8.290
8.340
7.660
7.830
16,980
-0.57(-6.79%)
Apr 14, 2022
8.580
8.691
8.140
8.400
17,505
-0.05(-0.59%)
Apr 13, 2022
8.300
8.470
8.250
8.450
7,233
+0.26(+3.17%)
Apr 12, 2022
8.310
8.600
8.060
8.190
32,951
-0.01(-0.12%)
Apr 11, 2022
8.180
8.400
8.000
8.200
18,099
+0.01(+0.12%)
Apr 08, 2022
8.500
8.610
8.130
8.190
19,869
-0.41(-4.77%)
Apr 07, 2022
8.340
8.940
8.344
8.600
12,704
+0.06(+0.70%)
Apr 06, 2022
9.250
9.250
8.450
8.540
33,950
-0.85(-9.05%)
Apr 05, 2022
9.380
9.490
8.990
9.390
22,280
+0.08(+0.86%)
Apr 04, 2022
8.800
9.380
8.660
9.310
16,208
+0.26(+2.87%)
Apr 01, 2022
8.730
9.200
8.490
9.050
18,306
+0.25(+2.84%)
Mar 31, 2022
8.670
9.000
8.600
8.800
34,191
+0.25(+2.92%)
Mar 30, 2022
9.440
9.440
8.150
8.550
60,104
+0.50(+6.21%)
Mar 29, 2022
8.130
8.300
8.000
8.050
37,015
-0.08(-0.98%)
Mar 28, 2022
8.000
8.195
7.860
8.130
21,230
+0.16(+2.01%)
Mar 25, 2022
8.200
8.420
7.960
7.970
32,289
-0.28(-3.39%)
Mar 24, 2022
8.280
8.470
8.000
8.250
84,587
+0.14(+1.73%)
Mar 23, 2022
9.050
9.050
8.060
8.110
114,379
-1.04(-11.37%)
Mar 22, 2022
9.120
9.290
8.420
9.150
29,523
+0.35(+3.98%)
Mar 21, 2022
8.850
9.070
8.380
8.800
41,988
-0.11(-1.23%)
Mar 18, 2022
9.330
9.330
8.470
8.910
34,956
+0.01(+0.11%)
Mar 17, 2022
8.250
9.170
7.990
8.900
42,763
+0.48(+5.70%)
Mar 16, 2022
8.150
8.580
7.990
8.420
19,024
+0.61(+7.81%)
Mar 15, 2022
8.080
8.130
7.500
7.810
15,451
-0.10(-1.26%)
Mar 14, 2022
8.270
8.340
7.900
7.910
23,498
-0.46(-5.50%)
Mar 11, 2022
8.470
8.470
8.141
8.370
11,764
-0.03(-0.36%)
Mar 10, 2022
8.200
8.420
8.110
8.400
12,098
+0.04(+0.48%)
Mar 09, 2022
8.540
8.788
8.021
8.360
39,347
+0.12(+1.46%)
Mar 08, 2022
8.660
8.950
7.850
8.240
65,798
-0.32(-3.74%)
Mar 07, 2022
8.250
9.130
8.190
8.560
52,632
+0.27(+3.26%)
Mar 04, 2022
8.000
8.320
7.855
8.290
14,634
+0.27(+3.37%)
Mar 03, 2022
8.480
8.490
8.000
8.020
16,388
-0.27(-3.26%)
Mar 02, 2022
8.690
8.690
8.000
8.290
17,049
+0.03(+0.36%)
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
.