Free Trial

Ideal Power (IPWR) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free IPWR Stock Alerts
$7.37
-0.36 (-4.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Ideal Power Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-0.87%
3 Month
Performance
-33.06%
6 Month
Performance
-18.02%
Year-To-Date
Performance
-5.15%
1 Year
Performance
-34.78%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

IPWR Stock Chart for Sunday, June, 2, 2024

IPWR Chart by TradingView

Ideal Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NASDAQ:IPWR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders