Free Trial

Ideal Power (IPWR) Stock Chart & Stock Price History

→ why 99.94% won’t make you money (From Prosper Trading Academy) (Ad)
Free IPWR Stock Alerts
$7.25
-0.05 (-0.68%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Ideal Power Stock Price Performance

5 Day
Performance
-0.14%
1 Month
Performance
-2.55%
3 Month
Performance
-35.33%
6 Month
Performance
-25.03%
Year-To-Date
Performance
-6.69%
1 Year
Performance
-34.03%
Receive IPWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ideal Power and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)
Click Here To Read More About This Game Changing AI Tool

IPWR Stock Chart for Tuesday, June, 18, 2024

IPWR Chart by TradingView

Ideal Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$7.30$7.25
-0.68%		$7.30$6.9422,804 shs$55.71 million
06/14/2024$7.26$7.30
+0.55%		$7.50$7.2813,211 shs$56.06 million
06/13/2024$7.79$7.26
-6.80%		$7.72$7.2615,832 shs$55.79 million
06/12/2024$7.08$7.79
+10.03%		$8.00$7.1646,576 shs$59.83 million
06/11/2024$6.72$7.08
+5.36%		$7.08$6.6719,272 shs$54.37 million
06/10/2024$6.88$6.72
-2.33%		$6.98$6.7116,936 shs$51.61 million
06/07/2024$6.90$6.88
-0.29%		$7.09$6.8021,601 shs$52.84 million
06/06/2024$7.02$6.90
-1.71%		$7.03$6.8027,430 shs$52.99 million
06/05/2024$7.24$7.02
-2.97%		$7.41$6.9632,390 shs$53.91 million
06/04/2024$7.20$7.24
+0.56%		$7.40$6.7125,909 shs$55.57 million
06/03/2024$7.37$7.20
-2.37%		$7.57$6.9516,902 shs$55.29 million
05/31/2024$7.73$7.37
-4.66%		$7.86$7.3024,406 shs$56.60 million
05/30/2024$7.59$7.73
+1.84%		$7.83$7.6619,742 shs$59.37 million
05/29/2024$7.68$7.59
-1.17%		$7.90$7.4417,389 shs$58.32 million
05/28/2024$7.40$7.68
+3.78%		$7.75$7.2622,363 shs$58.98 million
05/27/2024$7.40$7.40$7.56$7.2059,200 shs$56.83 million
05/24/2024$7.30$7.40
+1.37%		$7.56$7.2059,266 shs$56.86 million
05/23/2024$7.31$7.30
-0.14%		$7.47$7.217,014 shs$56.06 million
05/22/2024$7.62$7.31
-4.07%		$7.60$7.2033,433 shs$56.14 million
05/21/2024$7.63$7.62
-0.13%		$7.68$7.3826,719 shs$58.52 million
05/20/2024$7.44$7.63
+2.55%		$7.68$7.3917,416 shs$58.60 million
05/17/2024$7.47$7.44
-0.40%		$7.56$7.3514,062 shs$57.14 million
05/16/2024$7.10$7.47
+5.21%		$7.72$7.1922,192 shs$57.37 million
05/15/2024$7.40$7.10
-4.05%		$7.84$7.1038,059 shs$54.53 million
05/14/2024$7.21$7.40
+2.64%		$7.49$7.0127,144 shs$56.83 million
05/13/2024$7.50$7.21
-3.87%		$7.56$7.1318,774 shs$55.37 million
05/10/2024$7.74$7.50
-3.10%		$7.89$7.5016,166 shs$57.62 million
05/09/2024$7.90$7.74
-2.03%		$8.00$7.6715,173 shs$59.44 million
05/08/2024$7.88$7.90
+0.25%		$8.20$7.5417,402 shs$60.67 million
05/07/2024$7.72$7.88
+2.07%		$8.09$7.7610,340 shs$60.52 million
05/06/2024$7.64$7.72
+1.05%		$7.94$7.6817,828 shs$59.29 million
05/03/2024$7.54$7.64
+1.33%		$7.92$7.5556,143 shs$58.68 million
05/02/2024$7.44$7.54
+1.41%		$7.75$7.4618,056 shs$57.91 million
05/01/2024$7.81$7.44
-4.80%		$7.90$7.2623,968 shs$57.10 million
04/30/2024$7.72$7.81
+1.17%		$8.49$7.5048,093 shs$57.56 million
04/29/2024$7.63$7.72
+1.18%		$7.83$7.5613,396 shs$56.90 million
04/26/2024$7.50$7.63
+1.73%		$7.84$7.5425,021 shs$56.23 million
04/25/2024$7.47$7.50
+0.40%		$7.84$7.3223,644 shs$55.29 million
04/24/2024$7.90$7.47
-5.44%		$7.74$7.476,474 shs$55.05 million
04/23/2024$7.46$7.90
+5.90%		$8.02$7.6216,227 shs$58.22 million
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/22/2024$6.95$7.46
+7.34%		$7.50$7.0026,846 shs$54.98 million
04/19/2024$7.22$6.95
-3.74%		$7.47$6.9241,481 shs$51.22 million
04/18/2024$7.61$7.22
-5.12%		$7.74$7.2133,062 shs$53.21 million
04/17/2024$7.96$7.61
-4.40%		$8.07$7.5529,646 shs$56.09 million
04/16/2024$7.70$7.96
+3.38%		$8.06$7.5138,623 shs$58.67 million
04/15/2024$7.94$7.70
-3.02%		$8.10$7.5131,794 shs$56.75 million
04/12/2024$8.14$7.94
-2.46%		$8.30$7.6634,044 shs$58.52 million
04/11/2024$8.04$8.14
+1.24%		$8.38$7.9733,004 shs$60.01 million
04/10/2024$8.25$8.04
-2.55%		$8.32$7.8255,913 shs$59.26 million
04/09/2024$8.01$8.25
+3.00%		$8.56$7.999,277 shs$60.80 million
04/08/2024$7.95$8.01
+0.75%		$8.24$7.8313,902 shs$59.03 million
04/05/2024$7.93$7.95
+0.25%		$8.43$7.8122,982 shs$58.59 million
04/04/2024$8.13$7.93
-2.46%		$8.40$7.7042,381 shs$58.44 million
04/03/2024$8.20$8.13
-0.85%		$8.43$8.1024,452 shs$59.92 million
04/02/2024$8.51$8.20
-3.64%		$8.50$8.0017,307 shs$49.28 million
04/01/2024$8.90$8.51
-4.38%		$9.00$8.3341,511 shs$50.59 million
03/29/2024$8.90$8.90$9.30$8.7331,337 shs$52.96 million
03/28/2024$8.86$8.90
+0.45%		$9.30$8.7331,337 shs$52.96 million
03/27/2024$7.75$8.86
+14.32%		$9.15$7.69104,444 shs$52.72 million
03/26/2024$8.15$7.75
-4.91%		$8.89$7.50344,444 shs$46.07 million
03/25/2024$9.34$8.15
-12.69%		$9.33$8.15103,298 shs$48.49 million
03/22/2024$10.13$9.34
-7.85%		$10.15$9.1157,000 shs$55.54 million
03/21/2024$10.65$10.13
-4.88%		$11.15$9.8559,282 shs$60.27 million
03/20/2024$10.55$10.65
+0.95%		$10.83$10.2521,537 shs$63.37 million
03/19/2024$11.21$10.55
-5.89%		$11.64$10.5025,622 shs$62.77 million
03/18/2024$11.65$11.21
-3.78%		$12.51$11.2117,437 shs$66.70 million

Related Companies:
This page (NASDAQ:IPWR) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored