Ideal Power (IPWR) Stock Chart & Stock Price History → $21,000 in profits in six weeks? (From InvestorPlace) (Ad) Free IPWR Stock Alerts $7.90 +0.02 (+0.25%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Ideal Power Stock Price Performance5 Day Performance+3.40%1 Month Performance-1.37%3 Month Performance+10.49%6 Month Performance0.00%Year-To-Date Performance+1.67%1 Year Performance-13.09% 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 Email Address Ad Behind the MarketsBREAKING – Pentagon to Spend $20 Billion on “Distributed AI”BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.Discover the name and ticker of this $2 stock here >>> IPWR Stock Chart for Wednesday, May, 8, 2024 IPWR Chart by TradingView Ideal Power Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$7.88$7.90+0.25%$8.20$7.5417,402 shs$60.67 million05/07/2024$7.72$7.88+2.07%$8.09$7.7610,340 shs$60.52 million05/06/2024$7.64$7.72+1.05%$7.94$7.6817,828 shs$59.29 million05/03/2024$7.54$7.64+1.33%$7.92$7.5556,143 shs$58.68 million05/02/2024$7.44$7.54+1.41%$7.75$7.4618,056 shs$57.91 million05/01/2024$7.81$7.44-4.80%$7.90$7.2623,968 shs$57.10 million Get the Latest News and Ratings for IPWR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ideal Power and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$7.72$7.81+1.17%$8.49$7.5048,093 shs$57.56 million04/29/2024$7.63$7.72+1.18%$7.83$7.5613,396 shs$56.90 million04/26/2024$7.50$7.63+1.73%$7.84$7.5425,021 shs$56.23 million04/25/2024$7.47$7.50+0.40%$7.84$7.3223,644 shs$55.29 million04/24/2024$7.90$7.47-5.44%$7.74$7.476,474 shs$55.05 million04/23/2024$7.46$7.90+5.90%$8.02$7.6216,227 shs$58.22 million04/22/2024$6.95$7.46+7.34%$7.50$7.0026,846 shs$54.98 million04/19/2024$7.22$6.95-3.74%$7.47$6.9241,481 shs$51.22 million04/18/2024$7.61$7.22-5.12%$7.74$7.2133,062 shs$53.21 million04/17/2024$7.96$7.61-4.40%$8.07$7.5529,646 shs$56.09 million04/16/2024$7.70$7.96+3.38%$8.06$7.5138,623 shs$58.67 million04/15/2024$7.94$7.70-3.02%$8.10$7.5131,794 shs$56.75 million04/12/2024$8.14$7.94-2.46%$8.30$7.6634,044 shs$58.52 million04/11/2024$8.04$8.14+1.24%$8.38$7.9733,004 shs$60.01 million04/10/2024$8.25$8.04-2.55%$8.32$7.8255,913 shs$59.26 million04/09/2024$8.01$8.25+3.00%$8.56$7.999,277 shs$60.80 million04/08/2024$7.95$8.01+0.75%$8.24$7.8313,902 shs$59.03 million04/05/2024$7.93$7.95+0.25%$8.43$7.8122,982 shs$58.59 million04/04/2024$8.13$7.93-2.46%$8.40$7.7042,381 shs$58.44 million04/03/2024$8.20$8.13-0.85%$8.43$8.1024,452 shs$59.92 million04/02/2024$8.51$8.20-3.64%$8.50$8.0017,307 shs$49.28 million04/01/2024$8.90$8.51-4.38%$9.00$8.3341,511 shs$50.59 million03/29/2024$8.90$8.90$9.30$8.7331,337 shs$52.96 million03/28/2024$8.86$8.90+0.45%$9.30$8.7331,337 shs$52.96 million03/27/2024$7.75$8.86+14.32%$9.15$7.69104,444 shs$52.72 million03/26/2024$8.15$7.75-4.91%$8.89$7.50344,444 shs$46.07 million03/25/2024$9.34$8.15-12.69%$9.33$8.15103,298 shs$48.49 million03/22/2024$10.13$9.34-7.85%$10.15$9.1157,000 shs$55.54 million03/21/2024$10.65$10.13-4.88%$11.15$9.8559,282 shs$60.27 million03/20/2024$10.55$10.65+0.95%$10.83$10.2521,537 shs$63.37 million03/19/2024$11.21$10.55-5.89%$11.64$10.5025,622 shs$62.77 million03/18/2024$11.65$11.21-3.78%$12.51$11.2117,437 shs$66.70 million03/15/2024$11.05$11.65+5.43%$12.10$11.2122,991 shs$69.32 million03/14/2024$12.11$11.05-8.75%$12.16$11.0536,893 shs$65.75 millionThe Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.Don't miss out on the "next Ozempic" >>>03/13/2024$13.10$12.11-7.56%$13.25$12.0114,284 shs$72.05 million03/12/2024$12.75$13.10+2.75%$13.33$12.7517,088 shs$77.88 million03/11/2024$12.59$12.75+1.27%$13.11$12.5515,513 shs$75.86 million03/08/2024$13.27$12.59-5.12%$13.68$12.1839,017 shs$74.91 million03/07/2024$12.42$13.27+6.84%$13.98$12.2858,627 shs$73.72 million03/06/2024$11.61$12.42+6.98%$12.48$11.4530,621 shs$73.90 million03/05/2024$11.72$11.61-0.94%$11.72$10.9132,588 shs$69.08 million03/04/2024$11.01$11.72+6.45%$11.80$10.6518,458 shs$69.73 million03/01/2024$11.32$11.01-2.74%$11.30$10.1935,087 shs$65.51 million02/29/2024$11.60$11.32-2.41%$12.97$11.1380,879 shs$67.35 million02/28/2024$10.86$11.60+6.81%$12.12$10.7731,447 shs$69.02 million02/27/2024$10.76$10.86+0.93%$11.27$10.6420,152 shs$64.56 million02/26/2024$10.32$10.76+4.26%$11.18$10.3830,248 shs$64.02 million02/23/2024$11.38$10.32-9.31%$12.40$9.6696,383 shs$61.40 million02/22/2024$10.51$11.38+8.28%$13.34$11.01265,666 shs$67.65 million02/21/2024$7.70$10.51+36.49%$10.99$7.97135,221 shs$62.53 million02/20/2024$6.80$7.70+13.24%$9.23$6.8098,656 shs$45.82 million02/19/2024$6.80$6.80$7.12$6.619,600 shs$40.46 million02/16/2024$6.90$6.80-1.45%$7.12$6.619,640 shs$40.46 million02/15/2024$7.02$6.90-1.71%$7.31$6.9024,274 shs$41.06 million02/14/2024$7.05$7.02-0.43%$7.24$6.8522,365 shs$41.77 million02/13/2024$7.36$7.05-4.21%$7.25$6.778,667 shs$41.95 million02/12/2024$7.17$7.36+2.65%$7.45$7.2011,812 shs$43.76 million02/09/2024$7.15$7.17+0.28%$7.31$7.1014,500 shs$42.66 million02/08/2024$7.35$7.15-2.72%$7.25$7.0314,027 shs$42.54 million02/07/2024$7.35$7.35+0.05%$7.40$7.285,375 shs$43.73 million Related Companies: EBON Stock Chart IDN Stock Chart STRC Stock Chart PYRGF Stock Chart APT Stock Chart BWEN Stock Chart PPIH Stock Chart FTEL Stock Chart ISDR Stock Chart TPCS Stock Chart Receive IPWR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ideal Power and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IPWR) was last updated on 5/8/2024 by MarketBeat.com Staff From Our PartnersThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaAI “wealth window” is closing June 25thParadigm PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ideal Power Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.