Free Trial

Ideal Power (IPWR) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free IPWR Stock Alerts
$7.50
+0.06 (+0.81%)
(As of 03:02 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Ideal Power Stock Price Performance

5 Day
Performance
+4.79%
1 Month
Performance
+7.05%
3 Month
Performance
-3.38%
6 Month
Performance
-13.29%
Year-To-Date
Performance
-4.25%
1 Year
Performance
-21.60%
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 Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

IPWR Stock Chart for Monday, May, 20, 2024

IPWR Chart by TradingView

Ideal Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NASDAQ:IPWR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Urgent Nvidia Warning
Altimetry
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts