Financial News

Ideal Power Inc. - Common Stock (NQ:IPWR)

5.740 +0.570 (+11.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 5.180 5.750 5.180 5.740 61,758 +0.57(+11.02%)
Oct 16, 2025 5.290 5.390 5.040 5.170 99,312 -0.08(-1.52%)
Oct 15, 2025 5.160 5.410 5.050 5.250 129,899 +0.20(+3.86%)
Oct 14, 2025 4.900 5.218 4.823 5.055 82,920 +0.13(+2.64%)
Oct 13, 2025 4.860 5.250 4.620 4.925 103,693 +0.00(+0.10%)
Oct 10, 2025 5.050 5.430 4.820 4.920 93,953 -0.06(-1.20%)
Oct 09, 2025 5.130 5.330 4.900 4.980 72,706 -0.07(-1.39%)
Oct 08, 2025 5.280 5.280 5.000 5.050 66,879 -0.06(-1.17%)
Oct 07, 2025 5.510 5.540 5.089 5.110 70,731 -0.32(-5.89%)
Oct 06, 2025 5.430 5.580 5.314 5.430 28,241 +0.01(+0.18%)
Oct 03, 2025 5.330 5.570 5.329 5.420 30,259 +0.14(+2.65%)
Oct 02, 2025 5.060 5.490 4.970 5.280 49,424 +0.21(+4.14%)
Oct 01, 2025 4.960 5.383 4.800 5.070 36,653 +0.05(+1.00%)
Sep 30, 2025 5.010 5.200 4.740 5.020 48,514 +0.02(+0.40%)
Sep 29, 2025 5.060 5.250 4.970 5.000 54,579 -0.04(-0.89%)
Sep 26, 2025 5.190 5.420 5.000 5.045 30,731 -0.16(-2.98%)
Sep 25, 2025 5.420 5.640 5.060 5.200 128,832 -0.22(-4.06%)
Sep 24, 2025 5.630 5.730 5.400 5.420 34,256 -0.15(-2.69%)
Sep 23, 2025 5.950 6.020 5.510 5.570 42,556 -0.31(-5.27%)
Sep 22, 2025 6.750 6.750 5.625 5.880 151,312 -0.79(-11.84%)
Sep 19, 2025 5.460 6.900 5.440 6.670 209,209 +1.21(+22.27%)
Sep 18, 2025 5.320 5.660 5.270 5.455 81,245 +0.25(+4.90%)
Sep 17, 2025 5.190 5.510 5.000 5.200 36,267 -0.01(-0.19%)
Sep 16, 2025 5.140 5.375 5.030 5.210 17,544 -0.11(-2.07%)
Sep 15, 2025 5.160 5.440 5.026 5.320 50,908 +0.12(+2.41%)
Sep 12, 2025 5.250 5.470 5.090 5.195 29,525 -0.02(-0.48%)
Sep 11, 2025 5.060 5.500 4.970 5.220 33,108 +0.17(+3.37%)
Sep 10, 2025 5.330 5.330 5.020 5.050 43,496 -0.08(-1.46%)
Sep 09, 2025 5.250 5.250 4.930 5.125 85,190 -0.08(-1.44%)
Sep 08, 2025 5.150 5.400 4.950 5.200 94,455 +0.09(+1.76%)
Sep 05, 2025 5.220 5.220 5.000 5.110 26,877 +0.02(+0.32%)
Sep 04, 2025 5.155 5.200 5.000 5.094 23,760 -0.01(-0.22%)
Sep 03, 2025 5.140 5.350 5.061 5.105 18,816 -0.03(-0.68%)
Sep 02, 2025 5.110 5.190 5.012 5.140 10,248 -0.10(-1.91%)
Aug 29, 2025 5.460 5.525 5.160 5.240 26,551 -0.27(-4.90%)
Aug 28, 2025 5.120 5.640 5.120 5.510 104,312 +0.36(+6.99%)
Aug 27, 2025 4.900 5.200 4.900 5.150 23,921 +0.23(+4.67%)
Aug 26, 2025 4.850 5.148 4.850 4.920 26,108 +0.04(+0.82%)
Aug 25, 2025 5.000 5.134 4.850 4.880 24,682 -0.12(-2.40%)
Aug 22, 2025 4.930 5.100 4.866 5.000 28,034 +0.08(+1.63%)
Aug 21, 2025 4.900 4.990 4.890 4.920 30,579 +0.01(+0.20%)
Aug 20, 2025 4.961 5.020 4.845 4.910 16,219 -0.05(-1.01%)
Aug 19, 2025 5.010 5.099 4.950 4.960 28,002 -0.05(-1.00%)
Aug 18, 2025 5.250 5.400 4.950 5.010 80,405 -0.23(-4.39%)
Aug 15, 2025 4.980 5.440 4.700 5.240 121,246 +0.06(+1.06%)
Aug 14, 2025 3.850 5.780 3.850 5.185 1,255,618 +1.28(+32.95%)
Aug 13, 2025 4.030 4.230 3.900 3.900 22,496 -0.12(-2.99%)
Aug 12, 2025 3.950 4.060 3.890 4.020 36,974 +0.16(+4.17%)
Aug 11, 2025 4.100 4.100 3.830 3.859 64,658 -0.20(-4.93%)
Aug 08, 2025 4.110 4.290 4.040 4.059 44,044 -0.02(-0.51%)
Aug 07, 2025 4.430 4.430 3.980 4.080 35,103 -0.24(-5.45%)
Aug 06, 2025 4.320 4.506 4.235 4.315 28,207 +0.07(+1.77%)
Aug 05, 2025 4.100 4.490 4.030 4.240 65,685 -0.03(-0.70%)
Aug 04, 2025 4.430 4.930 4.200 4.270 58,414 -0.07(-1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback