Free Trial

Ideal Power (IPWR) Stock Chart & Stock Price History

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free IPWR Stock Alerts
$7.47
-0.43 (-5.44%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Ideal Power Stock Price Performance

5 Day
Performance
+7.48%
1 Month
Performance
-8.34%
3 Month
Performance
+5.21%
6 Month
Performance
-3.72%
Year-To-Date
Performance
-3.86%
1 Year
Performance
-29.79%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

IPWR Stock Chart for Thursday, April, 25, 2024

IPWR Chart by TradingView

Ideal Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$11.05$11.65
+5.43%		$12.10$11.2122,991 shs$69.32 million
03/14/2024$12.11$11.05
-8.75%		$12.16$11.0536,893 shs$65.75 million
03/13/2024$13.10$12.11
-7.56%		$13.25$12.0114,284 shs$72.05 million
03/12/2024$12.75$13.10
+2.75%		$13.33$12.7517,088 shs$77.88 million
03/11/2024$12.59$12.75
+1.27%		$13.11$12.5515,513 shs$75.86 million
03/08/2024$13.27$12.59
-5.12%		$13.68$12.1839,017 shs$74.91 million
03/07/2024$12.42$13.27
+6.84%		$13.98$12.2858,627 shs$73.72 million
03/06/2024$11.61$12.42
+6.98%		$12.48$11.4530,621 shs$73.90 million
03/05/2024$11.72$11.61
-0.94%		$11.72$10.9132,588 shs$69.08 million
03/04/2024$11.01$11.72
+6.45%		$11.80$10.6518,458 shs$69.73 million
03/01/2024$11.32$11.01
-2.74%		$11.30$10.1935,087 shs$65.51 million
02/29/2024$11.60$11.32
-2.41%		$12.97$11.1380,879 shs$67.35 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/28/2024$10.86$11.60
+6.81%		$12.12$10.7731,447 shs$69.02 million
02/27/2024$10.76$10.86
+0.93%		$11.27$10.6420,152 shs$64.56 million
02/26/2024$10.32$10.76
+4.26%		$11.18$10.3830,248 shs$64.02 million
02/23/2024$11.38$10.32
-9.31%		$12.40$9.6696,383 shs$61.40 million
02/22/2024$10.51$11.38
+8.28%		$13.34$11.01265,666 shs$67.65 million
02/21/2024$7.70$10.51
+36.49%		$10.99$7.97135,221 shs$62.53 million
02/20/2024$6.80$7.70
+13.24%		$9.23$6.8098,656 shs$45.82 million
02/19/2024$6.80$6.80$7.12$6.619,600 shs$40.46 million
02/16/2024$6.90$6.80
-1.45%		$7.12$6.619,640 shs$40.46 million
02/15/2024$7.02$6.90
-1.71%		$7.31$6.9024,274 shs$41.06 million
02/14/2024$7.05$7.02
-0.43%		$7.24$6.8522,365 shs$41.77 million
02/13/2024$7.36$7.05
-4.21%		$7.25$6.778,667 shs$41.95 million
02/12/2024$7.17$7.36
+2.65%		$7.45$7.2011,812 shs$43.76 million
02/09/2024$7.15$7.17
+0.28%		$7.31$7.1014,500 shs$42.66 million
02/08/2024$7.35$7.15
-2.72%		$7.25$7.0314,027 shs$42.54 million
02/07/2024$7.35$7.35
+0.05%		$7.40$7.285,375 shs$43.73 million
02/06/2024$7.27$7.35
+1.06%		$7.44$7.255,947 shs$43.71 million
02/05/2024$7.55$7.27
-3.72%		$7.46$7.215,789 shs$43.25 million
02/02/2024$7.31$7.55
+3.28%		$7.70$7.4011,231 shs$44.92 million
02/01/2024$7.25$7.31
+0.83%		$7.57$7.065,738 shs$43.49 million
01/31/2024$7.09$7.25
+2.26%		$7.68$7.2119,533 shs$43.14 million
01/30/2024$7.25$7.09
-2.21%		$7.39$7.0314,184 shs$42.19 million
01/29/2024$7.01$7.25
+3.42%		$7.46$6.9520,742 shs$43.10 million
01/26/2024$7.10$7.03
-0.99%		$7.28$7.0031,562 shs$41.83 million
01/25/2024$7.18$7.10
-1.11%		$7.38$7.0410,011 shs$42.25 million
01/24/2024$7.37$7.18
-2.58%		$7.53$6.8130,976 shs$42.72 million

Related Companies:
This page (NASDAQ:IPWR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry