Ideal Power Inc. IPWR
NASDAQ · United States · Electronic Technology
$3.91-0.02 (-0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.93 | -1.01% | $4.00 | $4.05 | $3.92 | 56.40K |
| 2026-09-29 | $3.97 | +0.51% | $3.93 | $4.04 | $3.86 | 88.90K |
| 2026-09-28 | $3.95 | -1.99% | $3.98 | $4.04 | $3.85 | 129.10K |
| 2026-09-25 | $4.03 | +3.33% | $3.94 | $4.14 | $3.89 | 124.50K |
| 2026-09-24 | $3.90 | -3.94% | $4.01 | $4.08 | $3.86 | 150.80K |
| 2026-09-23 | $4.06 | -4.69% | $4.26 | $4.37 | $4.01 | 273.60K |
| 2026-09-22 | $4.26 | -0.23% | $4.34 | $4.66 | $4.18 | 364.70K |
| 2026-09-21 | $4.27 | +5.96% | $4.08 | $4.39 | $4.06 | 157.60K |
| 2026-09-18 | $4.03 | +2.03% | $3.99 | $4.15 | $3.78 | 476.10K |
| 2026-09-17 | $3.95 | +1.54% | $4.04 | $4.25 | $3.94 | 387.50K |
| 2026-09-16 | $3.89 | -7.38% | $4.25 | $4.27 | $3.80 | 608.40K |
| 2026-09-15 | $4.20 | -3.45% | $4.30 | $4.39 | $4.06 | 283.70K |
| 2026-09-14 | $4.35 | -9.19% | $4.68 | $4.83 | $4.25 | 361.60K |
| 2026-09-11 | $4.79 | -0.62% | $4.91 | $5.01 | $4.75 | 102.50K |
| 2026-09-10 | $4.82 | -1.03% | $4.75 | $5.10 | $4.75 | 136.40K |
| 2026-09-09 | $4.87 | -1.81% | $4.95 | $5.01 | $4.85 | 56.60K |
| 2026-09-08 | $4.96 | +2.90% | $4.93 | $5.18 | $4.85 | 177.60K |
| 2026-09-04 | $4.82 | +3.21% | $4.73 | $5.13 | $4.70 | 185.00K |
| 2026-09-03 | $4.67 | -4.50% | $4.94 | $4.94 | $4.67 | 74.90K |
| 2026-09-02 | $4.89 | +3.16% | $4.73 | $4.93 | $4.72 | 85.00K |
| 2026-09-01 | $4.74 | -3.27% | $4.75 | $4.87 | $4.65 | 76.10K |
| 2026-08-31 | $4.90 | +4.48% | $4.70 | $4.93 | $4.65 | 120.30K |
| 2026-08-28 | $4.69 | -5.44% | $4.92 | $4.92 | $4.55 | 148.80K |
| 2026-08-27 | $4.96 | +1.64% | $5.05 | $5.18 | $4.72 | 128.10K |
| 2026-08-26 | $4.88 | +3.83% | $4.69 | $4.99 | $4.69 | 100.40K |
| 2026-08-25 | $4.70 | +1.08% | $4.70 | $4.81 | $4.55 | 144.20K |
| 2026-08-24 | $4.65 | -2.11% | $4.76 | $4.76 | $4.40 | 155.50K |
| 2026-08-21 | $4.75 | -0.84% | $4.85 | $4.93 | $4.74 | 64.30K |
| 2026-08-20 | $4.79 | -8.41% | $5.23 | $5.33 | $4.76 | 195.70K |
| 2026-08-19 | $5.23 | +6.73% | $5.02 | $5.27 | $4.70 | 267.70K |
| 2026-08-18 | $4.90 | -5.77% | $5.03 | $5.11 | $4.78 | 282.60K |
| 2026-08-17 | $5.20 | -0.57% | $5.25 | $5.36 | $4.97 | 315.90K |
| 2026-08-14 | $5.23 | +22.77% | $4.28 | $5.35 | $4.17 | 715.60K |
| 2026-08-13 | $4.26 | -2.74% | $4.76 | $5.25 | $4.14 | 547.50K |
| 2026-08-12 | $4.38 | +4.29% | $4.34 | $4.38 | $4.17 | 302.50K |
| 2026-08-11 | $4.20 | -3.00% | $4.36 | $4.44 | $4.17 | 153.10K |
| 2026-08-10 | $4.33 | -4.20% | $4.56 | $4.60 | $4.24 | 182.90K |
| 2026-08-07 | $4.52 | +5.85% | $4.36 | $4.80 | $4.20 | 137.00K |
| 2026-08-06 | $4.27 | +1.91% | $4.13 | $4.40 | $4.03 | 110.90K |
| 2026-08-05 | $4.19 | +2.44% | $4.03 | $4.30 | $4.01 | 238.60K |
| 2026-08-04 | $4.09 | +5.68% | $3.95 | $4.17 | $3.87 | 111.00K |
| 2026-08-03 | $3.87 | +4.59% | $3.68 | $3.91 | $3.68 | 63.90K |
| 2026-07-31 | $3.70 | -0.27% | $3.77 | $3.84 | $3.57 | 116.70K |
| 2026-07-30 | $3.71 | +10.75% | $3.42 | $3.72 | $3.41 | 106.20K |
| 2026-07-29 | $3.35 | -10.90% | $3.73 | $3.84 | $3.28 | 277.40K |
| 2026-07-28 | $3.76 | -4.33% | $3.84 | $3.84 | $3.56 | 126.30K |
| 2026-07-27 | $3.93 | -1.26% | $4.00 | $4.14 | $3.84 | 57.30K |
| 2026-07-24 | $3.98 | -2.69% | $4.09 | $4.09 | $3.83 | 75.10K |
| 2026-07-23 | $4.09 | -0.24% | $4.06 | $4.16 | $3.92 | 137.30K |
| 2026-07-22 | $4.10 | -2.84% | $4.15 | $4.31 | $4.07 | 81.00K |
| 2026-07-21 | $4.22 | +3.94% | $4.10 | $4.29 | $4.09 | 98.60K |
| 2026-07-20 | $4.06 | -0.73% | $4.16 | $4.20 | $4.02 | 76.20K |
| 2026-07-17 | $4.09 | -3.08% | $4.00 | $4.28 | $3.89 | 123.00K |
| 2026-07-16 | $4.22 | -6.22% | $4.38 | $4.38 | $4.18 | 156.70K |
| 2026-07-15 | $4.50 | +2.04% | $4.45 | $4.52 | $4.20 | 137.20K |
| 2026-07-14 | $4.41 | -5.57% | $4.72 | $4.94 | $4.00 | 409.90K |
| 2026-07-13 | $4.67 | +2.19% | $4.42 | $4.70 | $4.42 | 305.10K |
| 2026-07-10 | $4.57 | -1.30% | $4.59 | $4.68 | $4.43 | 145.90K |
| 2026-07-09 | $4.63 | -0.64% | $4.70 | $4.86 | $4.61 | 94.70K |
| 2026-07-08 | $4.66 | +0.87% | $4.54 | $4.66 | $4.36 | 134.80K |
| 2026-07-07 | $4.62 | -6.67% | $4.90 | $4.90 | $4.45 | 221.90K |
| 2026-07-06 | $4.95 | -1.79% | $5.05 | $5.35 | $4.92 | 171.20K |
| 2026-07-02 | $5.04 | -8.20% | $5.54 | $5.69 | $4.94 | 272.00K |
| 2026-07-01 | $5.49 | +2.43% | $5.25 | $5.61 | $5.03 | 227.90K |
| 2026-06-30 | $5.36 | +0.94% | $5.33 | $5.55 | $5.11 | 309.30K |
| 2026-06-29 | $5.31 | +3.51% | $5.13 | $5.44 | $4.94 | 241.50K |
| 2026-06-26 | $5.13 | +1.38% | $4.84 | $5.18 | $4.77 | 251.70K |
| 2026-06-25 | $5.06 | -3.80% | $5.33 | $5.45 | $4.93 | 318.40K |
| 2026-06-24 | $5.26 | -5.90% | $5.54 | $5.70 | $5.09 | 465.50K |
| 2026-06-23 | $5.59 | -5.09% | $5.50 | $6.33 | $5.50 | 364.80K |
| 2026-06-22 | $5.89 | -2.48% | $6.09 | $6.20 | $5.81 | 274.80K |
| 2026-06-18 | $6.04 | +5.78% | $5.76 | $6.08 | $5.51 | 673.30K |
| 2026-06-17 | $5.71 | +0.18% | $5.81 | $6.02 | $5.61 | 359.90K |
| 2026-06-16 | $5.70 | -8.36% | $6.22 | $6.49 | $5.65 | 324.60K |
| 2026-06-15 | $6.22 | +1.97% | $6.47 | $6.66 | $5.80 | 740.60K |
| 2026-06-12 | $6.10 | +2.69% | $6.00 | $6.50 | $5.80 | 459.10K |
| 2026-06-11 | $5.94 | +2.77% | $5.83 | $6.13 | $5.68 | 367.30K |
| 2026-06-10 | $5.78 | +1.05% | $5.60 | $6.03 | $5.57 | 376.80K |
| 2026-06-09 | $5.72 | -4.35% | $6.12 | $6.20 | $5.32 | 1.01M |
| 2026-06-08 | $5.98 | -0.83% | $6.88 | $7.18 | $5.95 | 1.71M |
| 2026-06-05 | $6.03 | -18.62% | $7.16 | $7.18 | $5.89 | 929.60K |
| 2026-06-04 | $7.41 | -0.67% | $7.06 | $7.74 | $6.88 | 602.90K |
| 2026-06-03 | $7.46 | -2.36% | $7.56 | $7.94 | $7.11 | 756.60K |
| 2026-06-02 | $7.64 | +4.66% | $7.44 | $8.18 | $7.30 | 974.10K |
| 2026-06-01 | $7.30 | -1.88% | $7.60 | $7.89 | $6.92 | 1.38M |
| 2026-05-29 | $7.44 | -7.23% | $8.30 | $8.90 | $7.15 | 1.71M |
| 2026-05-28 | $8.02 | -10.79% | $9.02 | $9.04 | $7.68 | 2.31M |
| 2026-05-27 | $8.99 | +29.91% | $8.85 | $9.30 | $7.75 | 8.73M |
| 2026-05-26 | $6.92 | +20.77% | $6.50 | $7.89 | $6.40 | 2.75M |
| 2026-05-22 | $5.73 | -16.72% | $6.93 | $6.99 | $5.70 | 957.50K |