IPWR Quote, Trading Chart, Ideal Power Inc.
home / stock / ipwr / ipwr quote
$16.76 Last:
-5.2% Change Percent:
$17.68 Open:
$16.76 Previous Close:
$17.7526 High:
$16.1702 Low:
378,873 Volume:
02/25/2021 04:55:39 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-25 | 17.68 | 16.76 | 17.7526 | 16.1702 | 378,873 |
| 2021-02-24 | 17.16 | 17.68 | 18.9 | 16.52 | 402,628 |
| 2021-02-23 | 16.56 | 17.5 | 19.2999 | 15.31 | 979,586 |
| 2021-02-22 | 18.42 | 17.25 | 19.355 | 17.01 | 384,659 |
| 2021-02-19 | 18.13 | 19 | 20.1222 | 18.1 | 532,205 |
| 2021-02-18 | 18.88 | 17.98 | 19.25 | 17.34 | 497,748 |
| 2021-02-17 | 19.85 | 19.52 | 20.18 | 18.05 | 609,858 |
| 2021-02-16 | 22.12 | 19.81 | 22.19 | 19.5 | 644,293 |
| 2021-02-15 | 19.58 | 21.49 | 22.0999 | 19.45 | 575,483 |
| 2021-02-12 | 19.58 | 21.49 | 22.0999 | 19.45 | 570,138 |
| 2021-02-11 | 21.7 | 19.45 | 21.9999 | 18.9035 | 555,861 |
| 2021-02-10 | 20 | 21.45 | 22.8778 | 19.25 | 1,379,061 |
| 2021-02-09 | 19 | 19.9 | 21.2 | 18 | 2,589,511 |
| 2021-02-08 | 22 | 20.7 | 22.04 | 20.5 | 430,239 |
| 2021-02-05 | 21.5 | 22.47 | 22.5 | 20.6301 | 689,424 |
| 2021-02-04 | 20.5 | 22.37 | 23.8429 | 19.5 | 989,324 |
| 2021-02-03 | 21.5 | 21.21 | 24.95 | 20.08 | 2,534,391 |
| 2021-02-02 | 16.25 | 17.5 | 18.48 | 16.25 | 427,123 |
| 2021-02-01 | 17.17 | 15.79 | 17.17 | 15.32 | 362,346 |
| 2021-01-29 | 15.44 | 17.12 | 17.9 | 15.26 | 467,691 |
News, Short Squeeze, Breakout and More Instantly...
-
AUSTIN, Texas, Feb. 23, 2021 (GLOBE NEWSWIRE) -- Ideal Power Inc. (Nasdaq: IPWR), pioneering the development and commercialization of highly efficient and broadly patented B-TRAN™ bi-directional power switches, named Jeffrey S. Knapp Vice President of Business Development. Mr. Kn...
-
AUSTIN, Texas, Feb. 12, 2021 (GLOBE NEWSWIRE) -- Ideal Power Inc. (Nasdaq: IPWR) (the “Company” or “Ideal Power”) , pioneering the development and commercialization of highly efficient and broadly patented B-TRAN™ bi-directional power switches, today annou...
-
AUSTIN, Texas, Feb. 08, 2021 (GLOBE NEWSWIRE) -- Ideal Power Inc. (Nasdaq: IPWR) (the “Company” or “Ideal Power”), pioneering the development and commercialization of highly efficient and broadly patented B-TRAN™ bi-directional power switches, today announ...