NasdaqCM - Delayed Quote USD
Ideal Power Inc. (IPWR)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 7.77 | 7.98 | 7.72 | 7.80 | 7.80 | 19,700 |
| Oct 8, 2024 | 7.75 | 7.96 | 7.62 | 7.71 | 7.71 | 23,700 |
| Oct 7, 2024 | 7.91 | 8.00 | 7.68 | 7.74 | 7.74 | 29,200 |
| Oct 4, 2024 | 7.78 | 7.93 | 7.75 | 7.93 | 7.93 | 5,000 |
| Oct 3, 2024 | 7.97 | 8.26 | 7.76 | 7.78 | 7.78 | 21,100 |
| Oct 2, 2024 | 7.93 | 8.13 | 7.87 | 7.89 | 7.89 | 6,700 |
| Oct 1, 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 9, 2024 | 7.34 | 7.45 | 6.89 | 7.19 | 7.19 | 25,900 |
| Sep 6, 2024 | 7.67 | 7.80 | 7.30 | 7.49 | 7.49 | 19,200 |
| Sep 5, 2024 | 7.82 | 7.82 | 7.49 | 7.74 | 7.74 | 11,700 |
| Sep 4, 2024 | 7.74 | 7.90 | 7.52 | 7.62 | 7.62 | 10,300 |
| Sep 3, 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 9, 2024 | 9.04 | 9.58 | 8.06 | 9.35 | 9.35 | 52,700 |
| Aug 8, 2024 | 7.12 | 9.21 | 7.12 | 9.04 | 9.04 | 100,900 |
| Aug 7, 2024 | 7.31 | 8.00 | 7.06 | 7.08 | 7.08 | 35,700 |
| Aug 6, 2024 | 6.97 | 7.06 | 6.87 | 6.87 | 6.87 | 7,600 |
| Aug 5, 2024 | 7.00 | 7.39 | 6.81 | 6.91 | 6.91 | 13,100 |
| Aug 2, 2024 | 7.09 | 7.40 | 6.91 | 7.12 | 7.12 | 19,600 |
| Aug 1, 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 9, 2024 | 7.29 | 7.66 | 7.24 | 7.30 | 7.30 | 12,400 |
| Jul 8, 2024 | 6.88 | 7.65 | 6.75 | 7.65 | 7.65 | 34,500 |
| Jul 5, 2024 | 6.90 | 7.23 | 6.87 | 6.98 | 6.98 | 13,500 |
| Jul 3, 2024 | 6.65 | 7.03 | 6.55 | 6.95 | 6.95 | 13,400 |
| Jul 2, 2024 | 6.78 | 6.97 | 6.52 | 6.61 | 6.61 | 40,400 |
| Jul 1, 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 7, 2024 | 6.95 | 7.09 | 6.80 | 6.88 | 6.88 | 21,600 |
| Jun 6, 2024 | 7.00 | 7.03 | 6.80 | 6.90 | 6.90 | 27,400 |
| Jun 5, 2024 | 7.40 | 7.41 | 6.96 | 7.02 | 7.02 | 32,400 |
| Jun 4, 2024 | 7.21 | 7.40 | 6.71 | 7.24 | 7.24 | 25,900 |
| Jun 3, 2024 | 7.38 | 7.57 | 6.95 | 7.20 | 7.20 | 16,900 |
| May 31, 2024 | 7.79 | 7.86 | 7.30 | 7.37 | 7.37 | 24,500 |
| May 30, 2024 | 7.78 | 7.85 | 7.71 | 7.73 | 7.73 | 19,700 |
| May 29, 2024 | 7.51 | 7.90 | 7.44 | 7.59 | 7.59 | 17,400 |
| May 28, 2024 | 7.51 | 7.74 | 7.26 | 7.68 | 7.68 | 22,400 |
| May 24, 2024 | 7.50 | 7.56 | 7.20 | 7.40 | 7.40 | 59,300 |
| May 23, 2024 | 7.43 | 7.47 | 7.21 | 7.30 | 7.30 | 7,000 |
| May 22, 2024 | 7.47 | 7.60 | 7.20 | 7.31 | 7.31 | 33,400 |
| May 21, 2024 | 7.65 | 7.68 | 7.38 | 7.62 | 7.62 | 26,700 |
| May 20, 2024 | 7.41 | 7.68 | 7.39 | 7.63 | 7.63 | 17,400 |
| May 17, 2024 | 7.51 | 7.60 | 7.35 | 7.44 | 7.44 | 14,100 |
| May 16, 2024 | 7.72 | 7.72 | 7.18 | 7.47 | 7.47 | 22,200 |
| May 15, 2024 | 7.45 | 7.84 | 7.10 | 7.10 | 7.10 | 38,100 |
| May 14, 2024 | 7.21 | 7.49 | 7.01 | 7.40 | 7.40 | 27,300 |
| May 13, 2024 | 7.50 | 7.56 | 7.13 | 7.21 | 7.21 | 18,800 |
| May 10, 2024 | 7.88 | 7.90 | 7.50 | 7.50 | 7.50 | 16,200 |
| May 9, 2024 | 7.80 | 8.00 | 7.67 | 7.74 | 7.74 | 15,200 |
| May 8, 2024 | 7.97 | 8.20 | 7.54 | 7.90 | 7.90 | 17,400 |
| May 7, 2024 | 7.91 | 8.09 | 7.76 | 7.88 | 7.88 | 10,300 |
| May 6, 2024 | 7.82 | 7.93 | 7.68 | 7.72 | 7.72 | 17,800 |
| May 3, 2024 | 7.75 | 7.92 | 7.55 | 7.64 | 7.64 | 56,100 |
| May 2, 2024 | 7.71 | 7.75 | 7.46 | 7.54 | 7.54 | 18,100 |
| May 1, 2024 | 7.71 | 7.90 | 7.26 | 7.43 | 7.43 | 24,000 |
| Apr 30, 2024 | 7.62 | 8.49 | 7.50 | 7.81 | 7.81 | 48,100 |
| Apr 29, 2024 | 7.60 | 7.82 | 7.57 | 7.82 | 7.82 | 13,400 |
| Apr 26, 2024 | 7.54 | 7.84 | 7.54 | 7.63 | 7.63 | 25,000 |
| Apr 25, 2024 | 7.53 | 7.84 | 7.32 | 7.50 | 7.50 | 23,600 |
| Apr 24, 2024 | 7.74 | 7.74 | 7.47 | 7.47 | 7.47 | 6,500 |
| Apr 23, 2024 | 7.62 | 8.02 | 7.62 | 7.90 | 7.90 | 16,200 |
| Apr 22, 2024 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | 26,800 |
| Apr 19, 2024 | 7.21 | 7.47 | 6.92 | 6.95 | 6.95 | 41,500 |
| Apr 18, 2024 | 7.73 | 7.74 | 7.21 | 7.22 | 7.22 | 33,100 |
| Apr 17, 2024 | 7.65 | 8.07 | 7.55 | 7.61 | 7.61 | 29,600 |
| Apr 16, 2024 | 7.74 | 8.06 | 7.51 | 7.96 | 7.96 | 38,600 |
| Apr 15, 2024 | 8.00 | 8.04 | 7.51 | 7.70 | 7.70 | 31,800 |
| Apr 12, 2024 | 8.24 | 8.30 | 7.66 | 7.94 | 7.94 | 34,000 |
| Apr 11, 2024 | 8.14 | 8.38 | 7.97 | 8.14 | 8.14 | 33,000 |
| Apr 10, 2024 | 8.26 | 8.32 | 7.82 | 8.04 | 8.04 | 55,900 |
| Apr 9, 2024 | 8.20 | 8.56 | 7.99 | 8.25 | 8.25 | 9,300 |
| Apr 8, 2024 | 8.17 | 8.24 | 7.83 | 8.01 | 8.01 | 13,900 |
| Apr 5, 2024 | 7.81 | 8.43 | 7.81 | 7.95 | 7.95 | 23,000 |
| Apr 4, 2024 | 8.40 | 8.40 | 7.70 | 7.93 | 7.93 | 42,400 |
| Apr 3, 2024 | 8.24 | 8.43 | 8.10 | 8.13 | 8.13 | 24,500 |
| Apr 2, 2024 | 8.43 | 8.50 | 8.00 | 8.20 | 8.20 | 17,300 |
| Apr 1, 2024 | 8.99 | 9.00 | 8.33 | 8.51 | 8.51 | 41,500 |
| Mar 28, 2024 | 8.86 | 9.30 | 8.73 | 8.90 | 8.90 | 31,300 |
| Mar 27, 2024 | 7.74 | 9.15 | 7.69 | 8.86 | 8.86 | 104,500 |
| Mar 26, 2024 | 8.10 | 8.89 | 7.50 | 7.75 | 7.75 | 344,400 |
| Mar 25, 2024 | 9.12 | 9.33 | 8.15 | 8.15 | 8.15 | 104,300 |
| Mar 22, 2024 | 10.00 | 10.15 | 9.11 | 9.34 | 9.34 | 57,200 |
| Mar 21, 2024 | 10.60 | 11.40 | 9.85 | 10.13 | 10.13 | 59,300 |
| Mar 20, 2024 | 10.37 | 11.21 | 10.25 | 10.65 | 10.65 | 21,500 |
| Mar 19, 2024 | 11.64 | 11.64 | 10.50 | 10.55 | 10.55 | 25,600 |
| Mar 18, 2024 | 11.74 | 12.51 | 11.21 | 11.21 | 11.21 | 17,400 |
| Mar 15, 2024 | 11.25 | 12.10 | 11.21 | 11.65 | 11.65 | 23,000 |
| Mar 14, 2024 | 12.01 | 12.10 | 11.05 | 11.05 | 11.05 | 36,900 |
| Mar 13, 2024 | 13.22 | 13.25 | 12.01 | 12.11 | 12.11 | 14,300 |
| Mar 12, 2024 | 13.00 | 13.33 | 12.59 | 13.10 | 13.10 | 17,100 |
| Mar 11, 2024 | 12.55 | 13.11 | 12.55 | 12.75 | 12.75 | 15,500 |
| Mar 8, 2024 | 12.18 | 13.68 | 12.18 | 12.59 | 12.59 | 39,000 |
| Mar 7, 2024 | 12.40 | 13.98 | 12.28 | 13.38 | 13.38 | 58,600 |
| Mar 6, 2024 | 11.74 | 12.48 | 11.45 | 12.40 | 12.40 | 30,600 |
| Mar 5, 2024 | 10.94 | 11.72 | 10.91 | 11.61 | 11.61 | 32,600 |
| Mar 4, 2024 | 11.01 | 11.80 | 10.65 | 11.72 | 11.72 | 18,500 |
| Mar 1, 2024 | 10.95 | 11.43 | 10.19 | 11.01 | 11.01 | 35,100 |
| Feb 29, 2024 | 12.00 | 12.97 | 11.13 | 11.32 | 11.32 | 80,900 |
| Feb 28, 2024 | 10.77 | 12.11 | 10.77 | 11.60 | 11.60 | 31,500 |
| Feb 27, 2024 | 10.89 | 11.27 | 10.64 | 10.86 | 10.86 | 20,200 |
| Feb 26, 2024 | 10.38 | 11.18 | 10.38 | 10.76 | 10.76 | 30,200 |
| Feb 23, 2024 | 11.28 | 12.40 | 9.66 | 10.32 | 10.32 | 96,400 |
| Feb 22, 2024 | 11.01 | 13.34 | 11.01 | 11.38 | 11.38 | 265,700 |
| Feb 21, 2024 | 8.22 | 10.99 | 7.97 | 10.51 | 10.51 | 135,600 |
| Feb 20, 2024 | 6.80 | 9.23 | 6.80 | 7.70 | 7.70 | 98,700 |
| Feb 16, 2024 | 6.90 | 7.12 | 6.61 | 6.80 | 6.80 | 9,700 |
| Feb 15, 2024 | 7.15 | 7.31 | 6.90 | 6.90 | 6.90 | 24,300 |
| Feb 14, 2024 | 6.93 | 7.24 | 6.85 | 7.02 | 7.02 | 22,400 |
| Feb 13, 2024 | 7.25 | 7.25 | 6.77 | 7.05 | 7.05 | 8,700 |
| Feb 12, 2024 | 7.22 | 7.45 | 7.20 | 7.36 | 7.36 | 11,800 |
| Feb 9, 2024 | 7.11 | 7.31 | 7.10 | 7.17 | 7.17 | 14,500 |
| Feb 8, 2024 | 7.25 | 7.25 | 7.03 | 7.15 | 7.15 | 14,000 |
| Feb 7, 2024 | 7.28 | 7.40 | 7.28 | 7.35 | 7.35 | 5,400 |
| Feb 6, 2024 | 7.25 | 7.44 | 7.25 | 7.35 | 7.35 | 5,900 |
| Feb 5, 2024 | 7.45 | 7.46 | 7.21 | 7.27 | 7.27 | 5,800 |
| Feb 2, 2024 | 7.40 | 7.70 | 7.40 | 7.55 | 7.55 | 11,200 |
| Feb 1, 2024 | 7.35 | 7.57 | 7.06 | 7.31 | 7.31 | 5,700 |
| Jan 31, 2024 | 7.43 | 7.68 | 7.21 | 7.25 | 7.25 | 19,500 |
| Jan 30, 2024 | 7.08 | 7.39 | 7.03 | 7.09 | 7.09 | 14,200 |
| Jan 29, 2024 | 7.00 | 7.46 | 6.95 | 7.25 | 7.25 | 20,700 |
| Jan 26, 2024 | 7.17 | 7.28 | 7.00 | 7.01 | 7.01 | 31,600 |
| Jan 25, 2024 | 7.05 | 7.38 | 7.04 | 7.10 | 7.10 | 10,000 |
| Jan 24, 2024 | 7.31 | 7.53 | 6.80 | 6.90 | 6.90 | 31,000 |
| Jan 23, 2024 | 7.49 | 7.74 | 7.37 | 7.37 | 7.37 | 8,000 |
| Jan 22, 2024 | 7.70 | 8.07 | 7.54 | 7.56 | 7.56 | 7,400 |
| Jan 19, 2024 | 7.45 | 7.80 | 7.30 | 7.80 | 7.80 | 23,400 |
| Jan 18, 2024 | 7.75 | 7.85 | 7.31 | 7.44 | 7.44 | 15,800 |
| Jan 17, 2024 | 8.00 | 8.24 | 7.74 | 7.74 | 7.74 | 21,200 |
| Jan 16, 2024 | 7.74 | 8.32 | 7.72 | 8.00 | 8.00 | 20,200 |
| Jan 12, 2024 | 7.80 | 7.91 | 7.72 | 7.91 | 7.91 | 3,700 |
| Jan 11, 2024 | 7.98 | 7.98 | 7.68 | 7.81 | 7.81 | 7,100 |
| Jan 10, 2024 | 8.22 | 8.25 | 7.81 | 7.93 | 7.93 | 9,900 |
| Jan 9, 2024 | 8.19 | 8.33 | 7.93 | 8.15 | 8.15 | 9,800 |
| Jan 8, 2024 | 8.39 | 8.39 | 7.90 | 8.08 | 8.08 | 11,100 |
| Jan 5, 2024 | 8.25 | 8.67 | 7.97 | 7.97 | 7.97 | 17,800 |
| Jan 4, 2024 | 7.70 | 8.48 | 7.70 | 8.42 | 8.42 | 17,000 |
| Jan 3, 2024 | 7.92 | 7.92 | 7.50 | 7.74 | 7.74 | 17,200 |
| Jan 2, 2024 | 7.80 | 8.02 | 7.70 | 7.75 | 7.75 | 12,000 |
| Dec 29, 2023 | 7.99 | 8.17 | 7.65 | 7.77 | 7.77 | 41,100 |
| Dec 28, 2023 | 8.13 | 8.35 | 7.70 | 7.99 | 7.99 | 42,500 |
| Dec 27, 2023 | 8.26 | 8.68 | 8.13 | 8.21 | 8.21 | 22,000 |
| Dec 26, 2023 | 8.59 | 8.94 | 8.35 | 8.38 | 8.38 | 37,000 |
| Dec 22, 2023 | 8.62 | 8.69 | 8.43 | 8.49 | 8.49 | 16,900 |
| Dec 21, 2023 | 8.61 | 8.63 | 8.31 | 8.50 | 8.50 | 13,900 |
| Dec 20, 2023 | 8.91 | 8.99 | 8.50 | 8.74 | 8.74 | 17,300 |
| Dec 19, 2023 | 9.67 | 9.75 | 8.83 | 8.99 | 8.99 | 47,800 |
| Dec 18, 2023 | 8.08 | 9.81 | 7.99 | 9.67 | 9.67 | 50,300 |
| Dec 15, 2023 | 8.06 | 8.07 | 7.74 | 7.76 | 7.76 | 29,400 |
| Dec 14, 2023 | 8.45 | 8.45 | 8.00 | 8.05 | 8.05 | 30,100 |
| Dec 13, 2023 | 8.73 | 8.73 | 8.25 | 8.26 | 8.26 | 21,500 |
| Dec 12, 2023 | 8.25 | 8.57 | 8.10 | 8.38 | 8.38 | 8,400 |
| Dec 11, 2023 | 8.73 | 8.73 | 8.19 | 8.39 | 8.39 | 8,300 |
| Dec 8, 2023 | 9.12 | 9.22 | 8.59 | 8.63 | 8.63 | 10,400 |
| Dec 7, 2023 | 8.80 | 9.57 | 8.70 | 9.21 | 9.21 | 4,600 |
| Dec 6, 2023 | 9.40 | 9.70 | 9.02 | 9.39 | 9.39 | 19,100 |
| Dec 5, 2023 | 8.95 | 9.20 | 8.71 | 9.10 | 9.10 | 7,300 |
| Dec 4, 2023 | 8.98 | 9.05 | 8.75 | 8.87 | 8.87 | 3,700 |
| Dec 1, 2023 | 9.03 | 9.13 | 8.90 | 8.99 | 8.99 | 6,500 |
| Nov 30, 2023 | 8.75 | 9.35 | 8.75 | 8.90 | 8.90 | 9,700 |
| Nov 29, 2023 | 8.69 | 8.95 | 8.50 | 8.75 | 8.75 | 7,800 |
| Nov 28, 2023 | 8.56 | 8.80 | 8.50 | 8.50 | 8.50 | 4,300 |
| Nov 27, 2023 | 8.54 | 8.80 | 8.54 | 8.62 | 8.62 | 5,800 |
| Nov 24, 2023 | 8.50 | 8.99 | 8.50 | 8.99 | 8.99 | 4,400 |
| Nov 22, 2023 | 8.98 | 8.98 | 8.27 | 8.41 | 8.41 | 7,800 |
| Nov 21, 2023 | 8.60 | 8.94 | 8.60 | 8.90 | 8.90 | 11,700 |
| Nov 20, 2023 | 8.44 | 8.84 | 8.25 | 8.56 | 8.56 | 13,400 |
| Nov 17, 2023 | 8.44 | 8.61 | 8.30 | 8.30 | 8.30 | 6,400 |
| Nov 16, 2023 | 8.69 | 8.79 | 8.18 | 8.41 | 8.41 | 12,000 |
| Nov 15, 2023 | 8.28 | 9.00 | 8.09 | 8.69 | 8.69 | 14,400 |
| Nov 14, 2023 | 7.60 | 8.23 | 7.60 | 7.86 | 7.86 | 13,400 |
| Nov 13, 2023 | 7.80 | 8.18 | 7.79 | 8.18 | 8.18 | 8,500 |
| Nov 10, 2023 | 7.90 | 7.90 | 7.73 | 7.80 | 7.80 | 8,600 |
| Nov 9, 2023 | 8.11 | 8.19 | 7.90 | 7.93 | 7.93 | 1,200 |
| Nov 8, 2023 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | 5,300 |
| Nov 7, 2023 | 8.21 | 8.32 | 8.14 | 8.20 | 8.20 | 4,300 |
| Nov 6, 2023 | 8.32 | 8.71 | 8.32 | 8.32 | 8.32 | 1,300 |
| Nov 3, 2023 | 7.83 | 8.73 | 7.83 | 8.31 | 8.31 | 14,400 |
| Nov 2, 2023 | 7.54 | 8.03 | 7.54 | 7.74 | 7.74 | 9,700 |
| Nov 1, 2023 | 7.59 | 7.77 | 7.43 | 7.47 | 7.47 | 6,900 |
| Oct 31, 2023 | 7.36 | 7.55 | 7.23 | 7.47 | 7.47 | 6,300 |
| Oct 30, 2023 | 7.36 | 7.77 | 7.28 | 7.50 | 7.50 | 13,800 |
| Oct 27, 2023 | 7.89 | 7.89 | 7.01 | 7.29 | 7.29 | 40,500 |
| Oct 26, 2023 | 7.78 | 7.79 | 7.65 | 7.68 | 7.68 | 8,500 |
Related Tickers
POLA Polar Power, Inc.
0.4291
-2.46%
LTBR Lightbridge Corporation
7.35
+23.95%
PPSI Pioneer Power Solutions, Inc.
6.26
-0.32%
AYI Acuity Brands, Inc.
303.09
+1.38%
PLPC Preformed Line Products Company
124.46
-0.58%
ULBI Ultralife Corporation
8.82
+2.80%
HAYW Hayward Holdings, Inc.
14.83
-2.05%
CBAT CBAK Energy Technology, Inc.
1.1000
+4.76%
QBAK Qualstar Corporation
4.1000
0.00%
FERRO.ST Ferroamp AB (publ)
5.70
+6.54%