Ideal Power Inc (IPWR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.78817056396 | 7.27 | 7.53 | 7.0804 | 14863 | 7.29796424 | CS |
| 4 | -0.35 | -4.51612903226 | 7.75 | 8.04 | 7.0804 | 14885 | 7.42294385 | CS |
| 12 | -0.84 | -10.1941747573 | 8.24 | 8.85 | 6.89 | 14366 | 7.70983208 | CS |
| 26 | -0.5 | -6.32911392405 | 7.9 | 9.685 | 6.52 | 17969 | 7.62091292 | CS |
| 52 | -0.7 | -8.64197530864 | 8.1 | 13.98 | 6.52 | 23606 | 8.45906189 | CS |
| 156 | -8.37 | -53.0754597337 | 15.77 | 18.08 | 6.52 | 24024 | 10.11829448 | CS |
| 260 | 5.4 | 270 | 2 | 24.95 | 1.08 | 80207 | 12.19981749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 7.4 | 0.2 | 2.78 | 7.195577 | 7.45 | 7.18 | 22851 |
| 1731022500 | 7.2 | 0.09 | 1.27 | 7.16 | 7.4 | 7.16 | 21982 |
| 1730936100 | 7.11 | -0.37 | -4.95 | 7.44 | 7.46 | 7.0804 | 8688 |
| 1730849700 | 7.48 | 0.23 | 3.15 | 7.35 | 7.53 | 7.35 | 19461 |
| 1730763300 | 7.2518 | -0.12 | -1.61 | 7.44 | 7.48 | 7.1433 | 8405 |
| 1730500500 | 7.3705 | 0.17 | 2.37 | 7.27 | 7.4999 | 7.220275 | 13179 |
| 1730414100 | 7.2 | 0 | 0.00 | 7.26 | 7.8 | 7.1 | 18669 |
| 1730327700 | 7.2 | -0.21 | -2.78 | 7.2726 | 7.4 | 7.16 | 14666 |
| 1730241300 | 7.4062 | 0.18 | 2.44 | 7.27 | 7.465 | 7.25 | 10803 |
| 1730154900 | 7.23 | -0.11 | -1.50 | 7.36 | 7.52 | 7.1103 | 18730 |
| 1729895700 | 7.34 | -0.09 | -1.21 | 7.39 | 7.55 | 7.273 | 16061 |
| 1729809300 | 7.43 | -0.02 | -0.27 | 7.3001 | 7.65 | 7.26 | 15356 |
| 1729722900 | 7.45 | 0.09 | 1.22 | 7.32 | 7.58 | 7.31 | 16418 |
| 1729636500 | 7.36 | -0.05 | -0.67 | 7.44 | 7.6 | 7.36 | 9116 |
| 1729550100 | 7.41 | -0.23 | -3.01 | 7.4 | 7.53 | 7.3501 | 10300 |
| 1729290900 | 7.64 | -0.22 | -2.80 | 7.69 | 7.88 | 7.3403 | 28796 |
| 1729204500 | 7.86 | 0.27 | 3.56 | 7.41 | 7.875 | 7.41 | 21448 |
| 1729118100 | 7.59 | 0.12 | 1.61 | 7.6 | 7.665 | 7.38 | 12539 |
| 1729031700 | 7.47 | -0.28 | -3.61 | 7.81 | 7.81 | 7.47 | 17374 |
| 1728945300 | 7.75 | -0.14 | -1.77 | 7.95 | 8 | 7.75 | 5033 |
| 1728686100 | 7.89 | 0.05 | 0.64 | 7.75 | 8.0399999 | 7.75 | 4936 |
| 1728599700 | 7.84 | 0.04 | 0.51 | 7.8 | 7.89 | 7.7 | 8723 |
| 1728513300 | 7.8 | 0.09 | 1.17 | 7.72 | 7.98 | 7.72 | 19689 |
| 1728426900 | 7.71 | -0.03 | -0.39 | 7.9299 | 7.9299 | 7.62 | 21482 |
| 1728340500 | 7.74 | -0.19 | -2.40 | 7.95 | 8 | 7.68 | 28965 |
| 1728081300 | 7.93 | 0.15 | 1.93 | 7.78 | 7.93 | 7.75 | 5036 |
| 1727994900 | 7.78 | -0.11 | -1.39 | 7.9 | 8.262 | 7.7601 | 21110 |
| 1727908500 | 7.89 | -0.19 | -2.29 | 7.8706 | 8.13 | 7.8706 | 6566 |
| 1727822100 | 8.075 | -0.13 | -1.52 | 8.16 | 8.317 | 7.885 | 7868 |
| 1727735520 | 8.2 | 0.22 | 2.76 | 8.17 | 8.2899999 | 7.91 | 16638 |
| 1727476500 | 7.98 | 0 | 0.00 | 8.01 | 8.2899999 | 7.88 | 21539 |
| 1727390100 | 7.98 | 0.08 | 0.95 | 7.93 | 8.4899 | 7.8386 | 9799 |
| 1727303700 | 7.905 | -0.12 | -1.43 | 8.06 | 8.06 | 7.6771 | 5590 |
| 1727217300 | 8.02 | -0.3 | -3.61 | 8.5 | 8.5 | 7.9919 | 15529 |
| 1727130900 | 8.32 | -0.42 | -4.81 | 8.74 | 8.85 | 8.1201 | 17626 |
| 1726871700 | 8.74 | 0.64 | 7.90 | 7.97 | 8.74 | 7.82 | 27712 |
| 1726785300 | 8.1 | 0.27 | 3.45 | 7.87 | 8.1399 | 7.8364 | 4757 |
| 1726698900 | 7.83 | 0.16 | 2.09 | 7.73 | 8.4 | 7.5501 | 13960 |
| 1726612500 | 7.67 | -0.03 | -0.39 | 7.735 | 7.83 | 7.4835 | 14179 |
| 1726526100 | 7.7 | 0.28 | 3.77 | 7.45 | 7.81 | 7.35 | 9269 |
| 1726266900 | 7.42 | 0.01 | 0.13 | 7.3 | 7.7 | 7.3 | 14901 |
| 1726180500 | 7.41 | 0.23 | 3.20 | 7.1663 | 7.49 | 7.1663 | 3407 |
| 1726094100 | 7.18 | 0.02 | 0.28 | 7.03 | 7.4485 | 7.03 | 6972 |
| 1726007700 | 7.16 | -0.03 | -0.42 | 7.19 | 7.19 | 7.02 | 11670 |
| 1725921300 | 7.19 | -0.3 | -4.01 | 7.49 | 7.49 | 6.89 | 25870 |
| 1725662100 | 7.49 | -0.25 | -3.23 | 7.81 | 7.81 | 7.3 | 19043 |
| 1725575700 | 7.74 | 0.12 | 1.57 | 7.815 | 7.815 | 7.489 | 11401 |
| 1725489300 | 7.62 | -0.01 | -0.13 | 7.55 | 7.9004 | 7.52 | 10264 |
| 1725402900 | 7.63 | -0.25 | -3.17 | 7.93 | 7.9478 | 7.4701 | 13116 |
| 1725057300 | 7.88 | 0.3 | 3.96 | 7.68 | 7.95 | 7.58 | 10459 |
| 1724970900 | 7.58 | 0.05 | 0.66 | 7.52 | 7.78 | 7.4001 | 10722 |
| 1724884500 | 7.53 | -0.17 | -2.21 | 7.69 | 7.7631 | 7.344 | 16925 |
| 1724798100 | 7.7 | -0.35 | -4.35 | 7.9 | 8.03 | 7.61 | 16775 |
| 1724711700 | 8.05 | -0.13 | -1.59 | 8 | 8.19 | 7.9 | 11215 |
| 1724452500 | 8.18 | -0.26 | -3.08 | 8.49 | 8.49 | 7.9101 | 15433 |
| 1724366100 | 8.44 | -0.07 | -0.82 | 8.38 | 8.45 | 8.22 | 12442 |
| 1724279700 | 8.51 | 0.53 | 6.64 | 7.89 | 8.51 | 7.89 | 18878 |
| 1724193300 | 7.98 | -0.03 | -0.37 | 8.13 | 8.13 | 7.81 | 11254 |
| 1724106900 | 8.01 | -0.08 | -0.99 | 8 | 8.222 | 7.9099 | 11866 |
| 1723847700 | 8.09 | -0.23 | -2.76 | 8.01 | 8.19 | 8 | 7959 |
| 1723761300 | 8.32 | -0.06 | -0.72 | 8.3 | 8.5989 | 8.1 | 23071 |
| 1723674900 | 8.38 | -0.47 | -5.31 | 9.15 | 9.15 | 8.2 | 30099 |
| 1723588500 | 8.85 | 0.08 | 0.91 | 8.95 | 9.15 | 8.53 | 29151 |
| 1723502100 | 8.77 | -0.58 | -6.20 | 9.35 | 9.685 | 8.63 | 20775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
