Ideal Power Inc (IPWR) Historical Stock Data
12.18 ↓0.29 (-2.33%)
As of February 6, 2023, 12:44pm EST.
Historical Data
In the past 30 trading days, IPWR is up 0.59% a day on average. There have been 18 days where Ideal Power Inc closed green and 12 days where IPWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 12.52 | 12.47 | ↓$0.05 (-0.40%) | 12.26 | 12.61 | 6.66K |
| 2023-02-03 | 12.59 | 12.52 | ↓$0.07 (-0.56%) | 12.33 | 13.13 | 7.42K |
| 2023-02-02 | 12.65 | 12.81 | ↑$0.16 (1.26%) | 12.37 | 13.00 | 8.96K |
| 2023-02-01 | 12.66 | 12.65 | ↓$0.01 (-0.08%) | 12.22 | 13.08 | 16.84K |
| 2023-01-31 | 12.34 | 12.66 | ↑$0.32 (2.59%) | 12.27 | 12.96 | 14.88K |
| 2023-01-30 | 12.55 | 12.35 | ↓$0.20 (-1.59%) | 12.32 | 13.19 | 12.76K |
| 2023-01-27 | 12.77 | 13.00 | ↑$0.23 (1.80%) | 12.41 | 13.26 | 28.80K |
| 2023-01-26 | 13.21 | 12.88 | ↓$0.33 (-2.50%) | 12.71 | 13.30 | 24.20K |
| 2023-01-25 | 12.15 | 12.74 | ↑$0.59 (4.86%) | 12.15 | 13.90 | 130.28K |
| 2023-01-24 | 11.65 | 11.75 | ↑$0.10 (0.86%) | 11.54 | 12.23 | 6.60K |
| 2023-01-23 | 11.68 | 11.66 | ↓$0.02 (-0.17%) | 11.60 | 12.15 | 3.91K |
| 2023-01-20 | 11.45 | 11.60 | ↑$0.15 (1.31%) | 11.32 | 11.98 | 7.61K |
| 2023-01-19 | 11.75 | 11.45 | ↓$0.30 (-2.55%) | 11.43 | 12.03 | 6.53K |
| 2023-01-18 | 12.32 | 12.00 | ↓$0.32 (-2.60%) | 11.76 | 12.32 | 3.86K |
| 2023-01-17 | 12.28 | 12.28 | ↑$0.00 (0.00%) | 11.47 | 12.35 | 11.78K |
| 2023-01-13 | 11.87 | 12.18 | ↑$0.31 (2.61%) | 11.83 | 12.35 | 11.58K |
| 2023-01-12 | 11.51 | 11.98 | ↑$0.47 (4.05%) | 10.97 | 12.00 | 16.86K |
| 2023-01-11 | 11.29 | 11.54 | ↑$0.25 (2.21%) | 11.12 | 11.54 | 11.26K |
| 2023-01-10 | 11.11 | 11.36 | ↑$0.25 (2.28%) | 11.02 | 11.36 | 4.87K |
| 2023-01-09 | 10.66 | 11.22 | ↑$0.56 (5.21%) | 10.66 | 11.22 | 3.36K |
| 2023-01-06 | 10.30 | 10.62 | ↑$0.32 (3.13%) | 10.24 | 10.74 | 10.40K |
| 2023-01-05 | 10.30 | 10.18 | ↓$0.13 (-1.21%) | 10.10 | 10.61 | 9.76K |
| 2023-01-04 | 10.80 | 10.59 | ↓$0.21 (-1.94%) | 10.59 | 10.92 | 5.46K |
| 2023-01-03 | 10.84 | 10.89 | ↑$0.05 (0.46%) | 10.56 | 10.89 | 11.92K |
| 2022-12-30 | 10.16 | 10.70 | ↑$0.54 (5.32%) | 9.48 | 10.70 | 59.94K |
| 2022-12-29 | 10.27 | 10.32 | ↑$0.05 (0.49%) | 10.00 | 10.46 | 9.88K |
| 2022-12-28 | 11.11 | 10.11 | ↓$1.00 (-9.00%) | 10.11 | 11.24 | 33.24K |
| 2022-12-27 | 11.01 | 11.14 | ↑$0.13 (1.18%) | 11.01 | 11.67 | 8.50K |
| 2022-12-23 | 11.79 | 11.68 | ↓$0.11 (-0.93%) | 11.27 | 12.31 | 12.78K |
| 2022-12-22 | 11.76 | 11.96 | ↑$0.20 (1.70%) | 11.42 | 11.96 | 3.17K |
Create an account or log in to view more rows.
$IPWR Buying more
$IPWR go green today and we gap up tomrrow
$IPWR looking ready to breakout soon.
$IPWR come on bulls we can do it
don’t let bears win
$IPWR pumped for what this week will bring
$IPWR Keep up the pressure.
$IPWR Was last two days consolidation??
$IPWR buy and HODL
$IPWR Stair stepping nicely
$IPWR Going up