Advertisement
U.S. Markets closed
S&P Futures
5,871.50 +25.50 (+0.44%) Dow Futures
42,479.00 +158.00 (+0.37%) Nasdaq Futures
20,599.25 +100.50 (+0.49%) Russell 2000 Futures
2,232.20 +10.70 (+0.48%) Crude Oil
68.35 -3.43 (-4.78%) Gold
2,747.20 -7.40 (-0.27%)
Ideal Power Inc. (IPWR)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 7.49 | 7.55 | 7.27 | 7.34 | 7.34 | 16,100 |
| Oct 24, 2024 | 7.56 | 7.65 | 7.26 | 7.43 | 7.43 | 15,500 |
| Oct 23, 2024 | 7.32 | 7.58 | 7.31 | 7.45 | 7.45 | 16,700 |
| Oct 22, 2024 | 7.37 | 7.60 | 7.36 | 7.36 | 7.36 | 9,300 |
| Oct 21, 2024 | 7.40 | 7.53 | 7.35 | 7.41 | 7.41 | 10,300 |
| Oct 18, 2024 | 7.69 | 7.88 | 7.34 | 7.64 | 7.64 | 28,800 |
| Oct 17, 2024 | 7.41 | 7.88 | 7.41 | 7.86 | 7.86 | 21,500 |
| Oct 16, 2024 | 7.60 | 7.66 | 7.38 | 7.59 | 7.59 | 12,500 |
| Oct 15, 2024 | 7.75 | 7.75 | 7.47 | 7.47 | 7.47 | 17,400 |
| Oct 14, 2024 | 7.86 | 8.00 | 7.75 | 7.75 | 7.75 | 5,000 |
| Oct 11, 2024 | 7.84 | 8.04 | 7.84 | 7.89 | 7.89 | 4,900 |
| Oct 10, 2024 | 7.80 | 7.89 | 7.70 | 7.84 | 7.84 | 8,700 |
| Oct 09, 2024 | 7.77 | 7.98 | 7.72 | 7.80 | 7.80 | 19,700 |
| Oct 08, 2024 | 7.75 | 7.96 | 7.62 | 7.71 | 7.71 | 23,700 |
| Oct 07, 2024 | 7.91 | 8.00 | 7.68 | 7.74 | 7.74 | 29,200 |
| Oct 04, 2024 | 7.78 | 7.93 | 7.75 | 7.93 | 7.93 | 5,000 |
| Oct 03, 2024 | 7.97 | 8.26 | 7.76 | 7.78 | 7.78 | 21,100 |
| Oct 02, 2024 | 7.93 | 8.13 | 7.87 | 7.89 | 7.89 | 6,700 |
| Oct 01, 2024 | 8.16 | 8.32 | 7.89 | 8.07 | 8.07 | 15,300 |
| Sep 30, 2024 | 7.92 | 8.29 | 7.91 | 8.20 | 8.20 | 17,100 |
| Sep 27, 2024 | 8.19 | 8.29 | 7.88 | 7.98 | 7.98 | 21,500 |
| Sep 26, 2024 | 7.93 | 8.49 | 7.84 | 7.98 | 7.98 | 9,800 |
| Sep 25, 2024 | 7.95 | 7.99 | 7.68 | 7.91 | 7.91 | 5,600 |
| Sep 24, 2024 | 8.50 | 8.50 | 7.99 | 8.02 | 8.02 | 15,500 |
| Sep 23, 2024 | 8.74 | 8.85 | 8.12 | 8.32 | 8.32 | 17,600 |
| Sep 20, 2024 | 7.97 | 8.74 | 7.82 | 8.74 | 8.74 | 27,700 |
| Sep 19, 2024 | 7.97 | 8.14 | 7.84 | 8.10 | 8.10 | 5,000 |
| Sep 18, 2024 | 7.89 | 8.40 | 7.55 | 7.83 | 7.83 | 14,200 |
| Sep 17, 2024 | 7.70 | 7.83 | 7.48 | 7.67 | 7.67 | 14,500 |
| Sep 16, 2024 | 7.45 | 7.81 | 7.35 | 7.70 | 7.70 | 9,800 |
| Sep 13, 2024 | 7.30 | 7.70 | 7.30 | 7.42 | 7.42 | 14,900 |
| Sep 12, 2024 | 7.17 | 7.49 | 7.17 | 7.41 | 7.41 | 3,400 |
| Sep 11, 2024 | 7.03 | 7.45 | 7.03 | 7.18 | 7.18 | 7,000 |
| Sep 10, 2024 | 7.19 | 7.19 | 7.02 | 7.16 | 7.16 | 11,700 |
| Sep 09, 2024 | 7.34 | 7.45 | 6.89 | 7.19 | 7.19 | 25,900 |
| Sep 06, 2024 | 7.67 | 7.80 | 7.30 | 7.49 | 7.49 | 19,200 |
| Sep 05, 2024 | 7.82 | 7.82 | 7.49 | 7.74 | 7.74 | 11,700 |
| Sep 04, 2024 | 7.74 | 7.90 | 7.52 | 7.62 | 7.62 | 10,300 |
| Sep 03, 2024 | 7.42 | 7.95 | 7.42 | 7.63 | 7.63 | 14,900 |
| Aug 30, 2024 | 7.58 | 7.95 | 7.58 | 7.88 | 7.88 | 10,500 |
| Aug 29, 2024 | 7.47 | 7.78 | 7.40 | 7.58 | 7.58 | 10,700 |
| Aug 28, 2024 | 7.69 | 7.76 | 7.34 | 7.53 | 7.53 | 17,000 |
| Aug 27, 2024 | 7.90 | 7.98 | 7.61 | 7.70 | 7.70 | 17,100 |
| Aug 26, 2024 | 8.00 | 8.19 | 7.90 | 8.05 | 8.05 | 11,200 |
| Aug 23, 2024 | 8.49 | 8.49 | 7.91 | 8.18 | 8.18 | 15,400 |
| Aug 22, 2024 | 8.38 | 8.45 | 8.22 | 8.44 | 8.44 | 12,400 |
| Aug 21, 2024 | 7.89 | 8.51 | 7.89 | 8.51 | 8.51 | 18,900 |
| Aug 20, 2024 | 8.13 | 8.13 | 7.81 | 7.98 | 7.98 | 11,300 |
| Aug 19, 2024 | 8.00 | 8.22 | 7.91 | 8.01 | 8.01 | 11,900 |
| Aug 16, 2024 | 8.01 | 8.19 | 8.00 | 8.09 | 8.09 | 8,000 |
| Aug 15, 2024 | 8.30 | 8.60 | 8.10 | 8.32 | 8.32 | 23,100 |
| Aug 14, 2024 | 9.15 | 9.15 | 8.20 | 8.38 | 8.38 | 30,100 |
| Aug 13, 2024 | 8.74 | 9.15 | 8.53 | 8.85 | 8.85 | 29,500 |
| Aug 12, 2024 | 9.00 | 9.69 | 8.63 | 8.77 | 8.77 | 20,800 |
| Aug 09, 2024 | 9.04 | 9.58 | 8.06 | 9.35 | 9.35 | 52,700 |
| Aug 08, 2024 | 7.12 | 9.21 | 7.12 | 9.04 | 9.04 | 100,900 |
| Aug 07, 2024 | 7.31 | 8.00 | 7.06 | 7.08 | 7.08 | 35,700 |
| Aug 06, 2024 | 6.97 | 7.06 | 6.87 | 6.87 | 6.87 | 7,600 |
| Aug 05, 2024 | 7.00 | 7.39 | 6.81 | 6.91 | 6.91 | 13,100 |
| Aug 02, 2024 | 7.09 | 7.40 | 6.91 | 7.12 | 7.12 | 19,600 |
| Aug 01, 2024 | 7.49 | 7.75 | 7.30 | 7.36 | 7.36 | 11,300 |
| Jul 31, 2024 | 7.80 | 7.80 | 7.39 | 7.39 | 7.39 | 2,100 |
| Jul 30, 2024 | 7.22 | 7.67 | 7.22 | 7.63 | 7.63 | 23,000 |
| Jul 29, 2024 | 7.37 | 7.40 | 7.15 | 7.28 | 7.28 | 7,800 |
| Jul 26, 2024 | 7.28 | 7.35 | 7.05 | 7.35 | 7.35 | 6,700 |
| Jul 25, 2024 | 7.13 | 7.16 | 7.00 | 7.13 | 7.13 | 15,300 |
| Jul 24, 2024 | 7.18 | 7.29 | 7.01 | 7.01 | 7.01 | 7,300 |
| Jul 23, 2024 | 7.51 | 7.51 | 7.29 | 7.40 | 7.40 | 2,500 |
| Jul 22, 2024 | 7.68 | 7.68 | 7.38 | 7.43 | 7.43 | 5,900 |
| Jul 19, 2024 | 7.63 | 7.79 | 7.47 | 7.57 | 7.57 | 14,700 |
| Jul 18, 2024 | 7.93 | 8.10 | 7.62 | 7.62 | 7.62 | 7,900 |
| Jul 17, 2024 | 7.97 | 8.02 | 7.81 | 8.00 | 8.00 | 5,900 |
| Jul 16, 2024 | 7.99 | 8.20 | 7.81 | 7.94 | 7.94 | 16,100 |
| Jul 15, 2024 | 7.72 | 7.98 | 7.62 | 7.97 | 7.97 | 16,000 |
| Jul 12, 2024 | 7.76 | 7.80 | 7.50 | 7.72 | 7.72 | 12,300 |
| Jul 11, 2024 | 7.51 | 7.80 | 7.51 | 7.70 | 7.70 | 12,500 |
| Jul 10, 2024 | 7.23 | 7.63 | 7.04 | 7.62 | 7.62 | 7,700 |
| Jul 09, 2024 | 7.29 | 7.66 | 7.24 | 7.30 | 7.30 | 12,400 |
| Jul 08, 2024 | 6.88 | 7.65 | 6.75 | 7.65 | 7.65 | 34,500 |
| Jul 05, 2024 | 6.90 | 7.23 | 6.87 | 6.98 | 6.98 | 13,500 |
| Jul 03, 2024 | 6.65 | 7.03 | 6.55 | 6.95 | 6.95 | 13,400 |
| Jul 02, 2024 | 6.78 | 6.97 | 6.52 | 6.61 | 6.61 | 40,400 |
| Jul 01, 2024 | 7.05 | 7.05 | 6.70 | 6.87 | 6.87 | 10,400 |
| Jun 28, 2024 | 6.62 | 7.06 | 6.62 | 7.06 | 7.06 | 15,600 |
| Jun 27, 2024 | 6.74 | 7.02 | 6.74 | 6.86 | 6.86 | 7,300 |
| Jun 26, 2024 | 6.95 | 6.95 | 6.66 | 6.84 | 6.84 | 12,300 |
| Jun 25, 2024 | 7.00 | 7.00 | 6.68 | 6.74 | 6.74 | 40,600 |
| Jun 24, 2024 | 7.27 | 7.27 | 7.00 | 7.04 | 7.04 | 6,900 |
| Jun 21, 2024 | 6.96 | 7.02 | 6.80 | 6.81 | 6.81 | 35,600 |
| Jun 20, 2024 | 7.02 | 7.10 | 6.91 | 7.05 | 7.05 | 18,400 |
| Jun 18, 2024 | 7.21 | 7.49 | 7.06 | 7.06 | 7.06 | 36,700 |
| Jun 17, 2024 | 7.22 | 7.30 | 6.94 | 7.25 | 7.25 | 22,800 |
| Jun 14, 2024 | 7.28 | 7.50 | 7.27 | 7.30 | 7.30 | 13,200 |
| Jun 13, 2024 | 7.72 | 7.72 | 7.25 | 7.26 | 7.26 | 15,800 |
| Jun 12, 2024 | 7.40 | 8.00 | 7.16 | 7.79 | 7.79 | 46,600 |
| Jun 11, 2024 | 6.67 | 7.08 | 6.67 | 7.08 | 7.08 | 19,300 |
| Jun 10, 2024 | 6.81 | 6.98 | 6.71 | 6.72 | 6.72 | 16,900 |
| Jun 07, 2024 | 6.95 | 7.09 | 6.80 | 6.88 | 6.88 | 21,600 |
| Jun 06, 2024 | 7.00 | 7.03 | 6.80 | 6.90 | 6.90 | 27,400 |
| Jun 05, 2024 | 7.40 | 7.41 | 6.96 | 7.02 | 7.02 | 32,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.