Ideal Power Inc (IPWR) Historical Stock Data
7.64 ↑0.10 (1.33%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IPWR is down -1.05% a day on average. There have been 11 days where Ideal Power Inc closed green and 19 days where IPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.75 | 7.64 | ↓$0.11 (-1.42%) | 7.55 | 7.92 | 56.14K |
| 2024-05-02 | 7.71 | 7.54 | ↓$0.17 (-2.20%) | 7.46 | 7.75 | 18.06K |
| 2024-05-01 | 7.71 | 7.44 | ↓$0.28 (-3.57%) | 7.26 | 7.90 | 23.97K |
| 2024-04-30 | 7.62 | 7.81 | ↑$0.19 (2.49%) | 7.50 | 8.49 | 48.09K |
| 2024-04-29 | 7.60 | 7.83 | ↑$0.23 (2.96%) | 7.57 | 7.83 | 13.40K |
| 2024-04-26 | 7.54 | 7.63 | ↑$0.09 (1.19%) | 7.54 | 7.84 | 25.02K |
| 2024-04-25 | 7.53 | 7.50 | ↓$0.03 (-0.40%) | 7.32 | 7.84 | 23.64K |
| 2024-04-24 | 7.74 | 7.47 | ↓$0.27 (-3.49%) | 7.47 | 7.74 | 6.47K |
| 2024-04-23 | 7.62 | 7.90 | ↑$0.28 (3.72%) | 7.62 | 8.02 | 16.23K |
| 2024-04-22 | 7.00 | 7.59 | ↑$0.59 (8.43%) | 7.00 | 7.59 | 26.85K |
| 2024-04-19 | 7.21 | 6.95 | ↓$0.26 (-3.61%) | 6.92 | 7.47 | 41.48K |
| 2024-04-18 | 7.73 | 7.22 | ↓$0.51 (-6.60%) | 7.21 | 7.74 | 33.10K |
| 2024-04-17 | 7.65 | 7.61 | ↓$0.04 (-0.52%) | 7.55 | 8.07 | 29.65K |
| 2024-04-16 | 7.74 | 7.96 | ↑$0.22 (2.84%) | 7.51 | 8.06 | 38.63K |
| 2024-04-15 | 8.00 | 7.70 | ↓$0.30 (-3.75%) | 7.51 | 8.04 | 31.79K |
| 2024-04-12 | 8.24 | 7.94 | ↓$0.30 (-3.64%) | 7.66 | 8.30 | 34.04K |
| 2024-04-11 | 8.14 | 8.14 | ↑$0.00 (0.00%) | 7.97 | 8.38 | 33.01K |
| 2024-04-10 | 8.26 | 8.04 | ↓$0.22 (-2.66%) | 7.82 | 8.32 | 55.91K |
| 2024-04-09 | 8.20 | 8.25 | ↑$0.05 (0.61%) | 7.99 | 8.56 | 9.28K |
| 2024-04-08 | 8.17 | 8.01 | ↓$0.16 (-1.96%) | 7.83 | 8.24 | 13.90K |
| 2024-04-05 | 7.81 | 7.95 | ↑$0.14 (1.79%) | 7.81 | 8.43 | 22.98K |
| 2024-04-04 | 8.40 | 7.93 | ↓$0.47 (-5.60%) | 7.70 | 8.40 | 42.38K |
| 2024-04-03 | 8.24 | 8.13 | ↓$0.11 (-1.32%) | 8.10 | 8.43 | 24.45K |
| 2024-04-02 | 8.43 | 8.20 | ↓$0.23 (-2.73%) | 8.00 | 8.50 | 17.31K |
| 2024-04-01 | 8.99 | 8.51 | ↓$0.48 (-5.34%) | 8.33 | 9.00 | 41.51K |
| 2024-03-28 | 8.86 | 8.90 | ↑$0.04 (0.45%) | 8.73 | 9.30 | 31.34K |
| 2024-03-27 | 7.74 | 8.86 | ↑$1.12 (14.47%) | 7.69 | 9.15 | 104.45K |
| 2024-03-26 | 8.10 | 7.75 | ↓$0.35 (-4.32%) | 7.50 | 8.89 | 344.44K |
| 2024-03-25 | 9.12 | 8.15 | ↓$0.97 (-10.64%) | 8.15 | 9.33 | 104.34K |
| 2024-03-22 | 10.00 | 9.34 | ↓$0.66 (-6.65%) | 9.11 | 10.15 | 57.23K |
Create an account or log in to view more rows.
$IPWR going green
$IPWR wtf is that dump
$IPWR Not another do nothing day
$IPWR we’re fucked tomorrow boys
$IPWR fuck all u greedy bulls
$IPWR push baby push!
$IPWR my put options are fine
$IPWR gets me every time lol
$IPWR Buying more
$IPWR go green today and we gap up tomrrow