Dark

IPWR
Ideal Power Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:31 PM EDT

5.27USD+23.709%(+1.01)715,583

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

4.35USD+2.113%(+0.09)2,862

After-hours

Aug 14, 2026 4:59:30 PM EDT

5.23USD-0.683%(-0.04)1,341

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	4.2800	5.3500	4.170000	5.2300	+22.770%	715,583	0.000%
2026-08-13	4.7600	5.2500	4.140100	4.2600	-2.740%	547,528	+22.770%
2026-08-12	4.3400	4.3800	4.170000	4.3800	+4.286%	302,512	+19.406%
2026-08-11	4.3600	4.4392	4.170000	4.2000	-3.002%	153,101	+24.524%
2026-08-10	4.5600	4.6000	4.240000	4.3300	-4.204%	182,914	+20.785%
2026-08-07	4.3600	4.7999	4.200000	4.5200	+5.855%	137,004	+15.708%
2026-08-06	4.1300	4.4000	4.030000	4.2700	+1.909%	110,989	+22.482%
2026-08-05	4.0300	4.3000	4.008300	4.1900	+2.445%	238,564	+24.821%
2026-08-04	3.9500	4.1700	3.870000	4.0900	+5.685%	110,976	+27.873%
2026-08-03	3.6800	3.9100	3.680000	3.8700	+4.595%	63,924	+35.142%
2026-07-31	3.7700	3.8400	3.570000	3.7000	-0.270%	116,665	+41.351%
2026-07-30	3.4200	3.7200	3.410000	3.7100	+10.746%	106,245	+40.970%
2026-07-29	3.7300	3.8400	3.280000	3.3500	-10.904%	277,975	+56.119%
2026-07-28	3.8400	3.8400	3.560600	3.7600	-4.326%	126,298	+39.096%
2026-07-27	4.0000	4.1400	3.840000	3.9300	-1.256%	57,291	+33.079%
2026-07-24	4.0900	4.0900	3.831500	3.9800	-2.689%	75,206	+31.407%
2026-07-23	4.0600	4.1650	3.925000	4.0900	-0.244%	137,302	+27.873%
2026-07-22	4.1500	4.3064	4.070000	4.1000	-2.844%	81,049	+27.561%
2026-07-21	4.1000	4.2900	4.090000	4.2200	+3.941%	98,617	+23.934%
2026-07-20	4.1600	4.2000	4.020000	4.0600	-0.733%	76,158	+28.818%
2026-07-17	4.0000	4.2750	3.890000	4.0900	-3.081%	123,074	+27.873%
2026-07-16	4.3800	4.3800	4.180000	4.2200	-6.222%	156,659	+23.934%
2026-07-15	4.4500	4.5200	4.200000	4.5000	+2.041%	137,198	+16.222%
2026-07-14	4.7200	4.9399	4.000000	4.4100	-5.567%	409,810	+18.594%
2026-07-13	4.4200	4.7000	4.420000	4.6700	+2.188%	305,098	+11.991%
2026-07-10	4.5900	4.6800	4.430000	4.5700	-1.296%	145,929	+14.442%
2026-07-09	4.7000	4.8550	4.610000	4.6300	-0.644%	94,719	+12.959%
2026-07-08	4.5400	4.6600	4.360000	4.6600	+0.866%	134,824	+12.232%
2026-07-07	4.9000	4.9000	4.450000	4.6200	-6.667%	222,074	+13.203%
2026-07-06	5.0500	5.3500	4.920000	4.9500	-1.786%	171,192	+5.657%
2026-07-02	5.5400	5.6900	4.940000	5.0400	-8.197%	272,034	+3.770%
2026-07-01	5.2500	5.6100	5.030100	5.4900	+2.425%	227,692	-4.736%
2026-06-30	5.3300	5.5495	5.115000	5.3600	+0.942%	309,394	-2.425%
2026-06-29	5.1300	5.4400	4.943928	5.3100	+3.509%	241,698	-1.507%
2026-06-26	4.8450	5.1800	4.770000	5.1300	+1.383%	251,733	+1.949%
2026-06-25	5.3300	5.4500	4.930000	5.0600	-3.802%	318,938	+3.360%
2026-06-24	5.5400	5.7000	5.095000	5.2600	-5.903%	465,528	-0.570%
2026-06-23	5.5000	6.3299	5.500000	5.5900	-5.093%	365,127	-6.440%
2026-06-22	6.0900	6.2000	5.810000	5.8900	-2.483%	274,822	-11.205%
2026-06-18	5.7600	6.0800	5.510000	6.0400	+5.779%	673,280	-13.411%
2026-06-17	5.8100	6.0200	5.610000	5.7100	+0.175%	359,873	-8.406%
2026-06-16	6.2200	6.4850	5.653700	5.7000	-8.360%	324,618	-8.246%
2026-06-15	6.4700	6.6600	5.800000	6.2200	+1.967%	740,883	-15.916%
2026-06-12	6.0000	6.4999	5.805200	6.1000	+2.694%	462,482	-14.262%
2026-06-11	5.8300	6.1300	5.685000	5.9400	+2.768%	367,257	-11.953%
2026-06-10	5.6000	6.0300	5.570000	5.7800	+1.049%	376,780	-9.516%
2026-06-09	6.1200	6.2000	5.320000	5.7200	-4.348%	1,012,027	-8.566%
2026-06-08	6.8800	7.1800	5.950000	5.9800	-0.829%	1,709,494	-12.542%
2026-06-05	7.1600	7.1794	5.895000	6.0300	-18.623%	929,595	-13.267%
2026-06-04	7.0600	7.7400	6.880000	7.4100	-0.670%	602,910	-29.420%
2026-06-03	7.5600	7.9400	7.110000	7.4600	-2.356%	756,639	-29.893%
2026-06-02	7.4400	8.1798	7.300100	7.6400	+4.658%	974,125	-31.545%
2026-06-01	7.6000	7.8900	6.920000	7.3000	-1.882%	1,381,895	-28.356%
2026-05-29	8.3000	8.9000	7.154300	7.4400	-7.232%	1,714,828	-29.704%
2026-05-28	9.0200	9.0401	7.680000	8.0200	-10.790%	2,309,231	-34.788%
2026-05-27	8.8500	9.3000	7.750000	8.9900	+29.913%	8,733,115	-41.824%
2026-05-26	6.5000	7.8900	6.400100	6.9200	+20.768%	2,747,888	-24.422%
2026-05-22	6.9300	6.9856	5.700000	5.7300	-16.715%	962,396	-8.726%
2026-05-21	5.6944	7.0000	5.460000	6.8800	+19.861%	824,285	-23.983%
2026-05-20	6.0300	6.2700	5.600000	5.7400	-4.809%	533,863	-8.885%
2026-05-19	5.6900	6.2000	5.548500	6.0300	+4.506%	447,799	-13.267%
2026-05-18	6.2600	6.2750	5.510000	5.7700	-5.719%	643,845	-9.359%
2026-05-15	6.1800	6.4600	5.200000	6.1200	-17.073%	1,714,641	-14.542%
2026-05-14	5.3800	7.5500	5.310100	7.3800	+37.175%	2,356,546	-29.133%
2026-05-13	5.5700	5.7993	5.110000	5.3800	-1.284%	504,715	-2.788%
2026-05-12	5.7900	6.1200	5.201500	5.4500	-5.217%	478,822	-4.037%
2026-05-11	4.4300	5.9700	4.308000	5.7500	+30.979%	902,110	-9.043%
2026-05-08	4.6900	4.7300	4.310000	4.3900	-4.772%	193,970	+19.134%
2026-05-07	4.7700	5.1500	4.410000	4.6100	-2.537%	241,564	+13.449%
2026-05-06	4.9900	5.0000	4.500000	4.7300	-2.675%	299,008	+10.571%
2026-05-05	4.3900	5.2500	4.130000	4.8600	+11.213%	578,259	+7.613%
2026-05-04	3.6500	4.6100	3.620000	4.3700	+16.223%	482,750	+19.680%
2026-05-01	3.8100	3.8880	3.520000	3.7600	-1.571%	245,430	+39.096%
2026-04-30	3.9300	4.2000	3.760000	3.8200	+0.262%	229,272	+36.911%
2026-04-29	3.8500	3.9147	3.500000	3.8100	-0.262%	196,833	+37.270%
2026-04-28	4.0000	4.1000	3.720000	3.8200	-7.729%	249,594	+36.911%
2026-04-27	4.8400	4.8900	3.990000	4.1400	-8.000%	813,311	+26.329%
2026-04-24	3.9500	5.1699	3.700000	4.5000	+18.110%	1,710,741	+16.222%
2026-04-23	4.1000	4.2000	3.490000	3.8100	-2.308%	567,408	+37.270%
2026-04-22	3.2800	4.0900	3.280000	3.9000	+24.006%	1,049,939	+34.103%
2026-04-21	3.3200	3.6500	3.110000	3.1450	-0.159%	43,313	+66.296%
2026-04-20	3.4400	3.8000	3.140000	3.1500	-9.483%	317,488	+66.032%
2026-04-17	3.3500	3.7500	3.350000	3.4800	+5.455%	151,398	+50.287%
2026-04-16	3.2600	3.3000	3.190000	3.3000	+3.448%	62,699	+58.485%
2026-04-15	2.9600	3.3500	2.960000	3.1900	+10.381%	92,499	+63.950%
2026-04-14	2.9900	3.0000	2.830000	2.8900	0.000%	81,733	+80.969%
2026-04-13	2.7800	2.9800	2.750000	2.8900	+3.957%	59,729	+80.969%
2026-04-10	2.9550	3.0600	2.769000	2.7800	-6.711%	87,657	+88.129%
2026-04-09	2.9200	3.0600	2.900000	2.9800	+1.706%	75,440	+75.503%
2026-04-08	3.0200	3.0800	2.810000	2.9300	+5.018%	40,726	+78.498%
2026-04-07	3.0900	3.2400	2.750000	2.7900	-10.863%	59,291	+87.455%
2026-04-06	3.0700	3.2300	3.070000	3.1300	+2.288%	33,015	+67.093%
2026-04-02	2.8800	3.1720	2.840000	3.0600	+4.082%	24,213	+70.915%
2026-04-01	2.8900	3.0200	2.856000	2.9400	+3.887%	46,065	+77.891%
2026-03-31	2.7900	3.0100	2.790000	2.8300	+5.597%	34,919	+84.806%
2026-03-30	2.9500	3.0400	2.650000	2.6800	-6.944%	85,628	+95.149%
2026-03-27	3.0600	3.1000	2.880000	2.8800	-7.395%	59,529	+81.597%
2026-03-26	3.0600	3.2500	3.060000	3.1100	+0.647%	40,498	+68.167%
2026-03-25	3.0500	3.2500	3.050000	3.0900	+1.980%	27,918	+69.256%
2026-03-24	3.2000	3.4200	3.030000	3.0300	-5.016%	33,890	+72.607%
2026-03-23	3.1300	3.2500	3.090000	3.1900	+1.270%	18,013	+63.950%
2026-03-20	3.1800	3.1900	3.000000	3.1500	+1.613%	54,173	+66.032%
2026-03-19	3.0900	3.1700	3.080000	3.1000	-1.274%	16,438	+68.710%
2026-03-18	3.2400	3.3820	3.140000	3.1400	-3.086%	45,504	+66.561%
2026-03-17	3.2000	3.3000	3.150000	3.2400	+0.935%	16,843	+61.420%
2026-03-16	3.3100	3.4199	3.160000	3.2100	+1.582%	33,472	+62.928%
2026-03-13	3.4200	3.7398	3.150000	3.1600	-7.602%	56,998	+65.506%
2026-03-12	3.5000	3.6799	3.360100	3.4200	-2.286%	57,874	+52.924%
2026-03-11	3.4900	3.6600	3.380000	3.5000	+2.339%	66,545	+49.429%
2026-03-10	3.3200	3.5500	3.200000	3.4200	+3.323%	98,126	+52.924%
2026-03-09	3.2800	3.5900	3.210000	3.3100	-1.194%	75,492	+58.006%
2026-03-06	3.3600	3.4600	3.305000	3.3500	-0.888%	55,543	+56.119%
2026-03-05	3.3300	3.4399	3.300000	3.3800	+2.424%	20,042	+54.734%
2026-03-04	3.2800	3.3999	3.190100	3.3000	+2.326%	14,809	+58.485%
2026-03-03	3.4400	3.4400	3.130000	3.2250	-7.593%	50,588	+62.171%
2026-03-02	3.5600	3.6850	3.360000	3.4900	-2.650%	71,660	+49.857%
2026-02-27	3.7000	4.2500	3.430100	3.5850	-2.846%	230,697	+45.886%
2026-02-26	3.4700	3.9085	3.470000	3.6900	+14.241%	296,098	+41.734%
2026-02-25	3.0100	3.4600	3.010000	3.2300	+8.389%	56,021	+61.920%
2026-02-24	2.7700	3.0700	2.615000	2.9800	-8.589%	269,998	+75.503%
2026-02-23	3.5400	3.5550	3.140000	3.2600	-8.683%	122,894	+60.429%
2026-02-20	3.2700	3.7166	3.270000	3.5700	+8.841%	105,327	+46.499%
2026-02-19	3.3300	3.5100	2.978400	3.2800	-0.906%	101,240	+59.451%
2026-02-18	3.3600	3.5500	3.300000	3.3100	-1.194%	11,781	+58.006%
2026-02-17	3.3100	3.4699	3.160000	3.3500	+1.208%	35,735	+56.119%
2026-02-13	3.1400	3.5854	3.140000	3.3100	+5.751%	43,913	+58.006%
2026-02-12	3.2600	3.5000	3.070000	3.1300	-3.395%	56,942	+67.093%
2026-02-11	3.8100	3.8600	2.940000	3.2400	-14.512%	232,115	+61.420%
2026-02-10	3.8500	3.9900	3.780000	3.7900	-2.320%	30,982	+37.995%
2026-02-09	3.9800	4.0725	3.800000	3.8800	-3.242%	46,634	+34.794%
2026-02-06	3.8400	4.1600	3.780000	4.0100	+6.085%	37,014	+30.424%
2026-02-05	3.8300	4.1150	3.580000	3.7800	-3.325%	58,024	+38.360%
2026-02-04	4.5100	4.5534	3.860000	3.9100	-13.877%	86,847	+33.760%
2026-02-03	5.2500	5.4492	4.500100	4.5400	-12.524%	237,270	+15.198%
2026-02-02	5.0300	5.4489	5.000000	5.1900	+3.078%	241,357	+0.771%
2026-01-30	4.8200	5.1000	4.625600	5.0350	+2.965%	117,358	+3.873%
2026-01-29	4.5600	4.9500	4.510200	4.8900	+7.002%	147,953	+6.953%
2026-01-28	4.4300	4.7285	4.340000	4.5700	+2.237%	116,756	+14.442%
2026-01-27	3.6500	4.9700	3.510000	4.4700	+23.823%	799,605	+17.002%
2026-01-26	3.9400	3.9575	3.610000	3.6100	-9.068%	58,931	+44.875%
2026-01-23	3.9600	4.1116	3.760000	3.9700	-0.998%	112,353	+31.738%
2026-01-22	3.8900	4.2500	3.890000	4.0100	+5.249%	156,227	+30.424%
2026-01-21	3.7400	3.9500	3.700200	3.8100	+1.600%	66,027	+37.270%
2026-01-20	3.9900	4.2400	3.686500	3.7500	-0.794%	175,881	+39.467%
2026-01-16	3.3400	3.7800	3.340000	3.7800	+17.028%	139,805	+38.360%
2026-01-15	3.5500	3.5500	3.150000	3.2300	-7.450%	83,892	+61.920%
2026-01-14	3.6700	3.9150	3.450000	3.4900	-5.676%	50,018	+49.857%
2026-01-13	3.9600	3.9601	3.530000	3.7000	-4.884%	103,274	+41.351%
2026-01-12	3.5300	4.5700	3.530000	3.8900	+11.143%	323,555	+34.447%
2026-01-09	3.5500	3.6762	3.465000	3.5000	+1.449%	17,761	+49.429%
2026-01-08	3.4300	3.5400	3.350100	3.4500	+0.291%	32,040	+51.594%
2026-01-07	3.4140	3.5400	3.400000	3.4400	+1.176%	6,244	+52.035%
2026-01-06	3.5100	3.6599	3.330000	3.4000	-2.579%	36,395	+53.824%
2026-01-05	3.4400	3.6299	3.255000	3.4900	+5.758%	44,607	+49.857%
2026-01-02	3.0300	3.4000	2.830000	3.3000	+6.796%	34,570	+58.485%
2025-12-31	2.8900	3.0900	2.760000	3.0900	+5.641%	104,966	+69.256%
2025-12-30	2.9200	3.0300	2.800000	2.9250	+0.862%	81,764	+78.803%
2025-12-29	3.2400	3.2720	2.760100	2.9000	-10.494%	107,835	+80.345%
2025-12-26	3.2000	3.3050	3.151000	3.2400	+2.208%	16,116	+61.420%
2025-12-24	3.3640	3.3640	3.170000	3.1700	-2.160%	4,491	+64.984%
2025-12-23	3.0900	3.2400	3.000000	3.2400	+5.195%	29,706	+61.420%
2025-12-22	3.1200	3.1608	2.920000	3.0800	-0.645%	59,301	+69.805%
2025-12-19	3.3100	3.3100	3.060000	3.1000	-5.488%	122,358	+68.710%
2025-12-18	3.3375	3.4500	3.240300	3.2800	-0.906%	36,361	+59.451%
2025-12-17	3.5000	3.5000	3.260000	3.3100	-5.158%	37,232	+58.006%
2025-12-16	3.8000	3.8300	3.420000	3.4900	-9.351%	43,878	+49.857%
2025-12-15	4.2500	4.2500	3.810000	3.8500	-8.333%	53,959	+35.844%
2025-12-12	4.3000	4.4700	4.200000	4.2000	-2.665%	46,009	+24.524%
2025-12-11	4.3000	4.5000	4.150100	4.3150	-0.346%	62,793	+21.205%
2025-12-10	4.2000	4.4400	4.054400	4.3300	+3.341%	50,821	+20.785%
2025-12-09	4.1800	4.2850	4.095900	4.1900	+0.480%	10,734	+24.821%
2025-12-08	3.9000	4.4800	3.900000	4.1700	+6.923%	124,265	+25.420%
2025-12-05	3.6500	4.0500	3.620000	3.9000	+7.586%	90,015	+34.103%
2025-12-04	3.3300	4.0100	3.320000	3.6250	+8.533%	90,405	+44.276%
2025-12-03	3.4500	3.4999	3.060000	3.3400	-1.765%	363,450	+56.587%
2025-12-02	3.5800	3.8291	3.320000	3.4000	-3.134%	73,446	+53.824%
2025-12-01	3.8300	3.9500	3.510000	3.5100	-6.400%	57,063	+49.003%
2025-11-28	3.9500	4.0300	3.750000	3.7500	-4.580%	40,667	+39.467%
2025-11-26	3.9000	4.0600	3.740000	3.9300	+1.028%	25,801	+33.079%
2025-11-25	3.8000	3.9000	3.740000	3.8900	+4.570%	9,829	+34.447%
2025-11-24	3.6300	3.7892	3.625000	3.7200	+3.333%	35,911	+40.591%
2025-11-21	3.7200	3.7300	3.534500	3.6000	-2.703%	34,123	+45.278%
2025-11-20	3.7600	3.8553	3.700000	3.7000	-0.937%	44,627	+41.351%
2025-11-19	3.7200	3.9500	3.621100	3.7350	+0.403%	41,652	+40.027%
2025-11-18	3.7100	3.8176	3.680000	3.7200	+0.270%	33,683	+40.591%
2025-11-17	4.0200	4.1090	3.700000	3.7100	-8.845%	83,209	+40.970%
2025-11-14	3.9900	4.3167	3.800000	4.0700	+9.704%	85,024	+28.501%
2025-11-13	5.0500	5.0950	3.630000	3.7100	-26.824%	124,497	+40.970%
2025-11-12	4.7000	5.0700	4.090000	5.0700	+9.503%	200,606	+3.156%
2025-11-11	4.9500	5.1285	4.560000	4.6300	-8.135%	174,946	+12.959%
2025-11-10	4.9900	5.1100	4.910000	5.0400	0.000%	25,771	+3.770%
2025-11-07	4.9700	5.0400	4.800600	5.0400	-0.198%	50,445	+3.770%
2025-11-06	4.9300	5.0500	4.859000	5.0500	+2.434%	24,646	+3.564%
2025-11-05	4.9500	4.9659	4.850000	4.9300	+1.545%	30,043	+6.085%
2025-11-04	5.1200	5.2600	4.670000	4.8550	-6.365%	68,152	+7.724%
2025-11-03	5.3900	5.7729	4.990000	5.1850	-7.576%	106,901	+0.868%
2025-10-31	5.5300	5.6200	5.360100	5.6100	+0.718%	19,448	-6.774%
2025-10-30	5.2500	5.7565	5.250000	5.5700	+5.492%	62,708	-6.104%
2025-10-29	5.5400	5.6600	5.280000	5.2800	-5.713%	28,038	-0.947%
2025-10-28	5.5900	5.6499	5.440100	5.5999	+0.177%	16,358	-6.605%
2025-10-27	5.7000	5.8100	5.520000	5.5900	-1.411%	25,287	-6.440%
2025-10-24	5.6500	5.7700	5.430000	5.6700	+1.978%	50,332	-7.760%
2025-10-23	5.5500	5.6100	5.460000	5.5600	+0.725%	27,055	-5.935%
2025-10-22	5.4500	5.6100	5.450000	5.5200	-0.361%	16,939	-5.254%
2025-10-21	5.6300	5.9070	5.450000	5.5400	-1.947%	48,459	-5.596%
2025-10-20	5.7000	5.9500	5.565900	5.6500	-1.566%	50,197	-7.434%
2025-10-17	5.1800	5.7499	5.180000	5.7399	+11.023%	61,758	-8.883%
2025-10-16	5.2900	5.3900	5.040000	5.1700	-1.524%	99,312	+1.161%
2025-10-15	5.1600	5.4099	5.050100	5.2500	+3.858%	129,899	-0.381%
2025-10-14	4.9000	5.2176	4.822700	5.0550	+2.640%	82,920	+3.462%
2025-10-13	4.8600	5.2500	4.620000	4.9250	+0.102%	104,593	+6.193%
2025-10-10	5.0500	5.4300	4.820100	4.9200	-1.205%	93,953	+6.301%
2025-10-09	5.1300	5.3300	4.900000	4.9800	-1.386%	72,706	+5.020%
2025-10-08	5.2800	5.2800	5.000000	5.0500	-1.174%	66,879	+3.564%
2025-10-07	5.5100	5.5400	5.089000	5.1100	-5.893%	70,731	+2.348%
2025-10-06	5.4300	5.5800	5.314500	5.4300	+0.185%	28,241	-3.683%
2025-10-03	5.3300	5.5700	5.328900	5.4200	+2.652%	30,259	-3.506%
2025-10-02	5.0600	5.4900	4.970000	5.2800	+4.142%	49,424	-0.947%
2025-10-01	4.9600	5.3829	4.800100	5.0700	+0.996%	36,653	+3.156%
2025-09-30	5.0100	5.2000	4.740000	5.0200	+0.400%	48,514	+4.183%
2025-09-29	5.0600	5.2500	4.970000	5.0000	-0.892%	54,605	+4.600%
2025-09-26	5.1900	5.4200	5.000000	5.0450	-2.981%	30,731	+3.667%
2025-09-25	5.4200	5.6400	5.060000	5.2000	-4.059%	128,832	+0.577%
2025-09-24	5.6300	5.7299	5.400000	5.4200	-2.693%	34,256	-3.506%
2025-09-23	5.9500	6.0200	5.510000	5.5700	-5.272%	42,556	-6.104%
2025-09-22	6.7500	6.7500	5.625000	5.8800	-11.844%	151,323	-11.054%
2025-09-19	5.4600	6.9000	5.440000	6.6700	+22.273%	209,209	-21.589%
2025-09-18	5.3200	5.6600	5.270000	5.4550	+4.904%	81,245	-4.125%
2025-09-17	5.1900	5.5100	5.000100	5.2000	-0.192%	36,267	+0.577%
2025-09-16	5.1400	5.3750	5.030000	5.2100	-2.068%	17,544	+0.384%
2025-09-15	5.1600	5.4399	5.025500	5.3200	+2.406%	50,908	-1.692%
2025-09-12	5.2500	5.4700	5.090000	5.1950	-0.479%	29,525	+0.674%
2025-09-11	5.0600	5.5000	4.970000	5.2200	+3.366%	33,108	+0.192%
2025-09-10	5.3299	5.3299	5.020000	5.0500	-1.463%	43,496	+3.564%
2025-09-09	5.2500	5.2500	4.930000	5.1250	-1.442%	85,190	+2.049%
2025-09-08	5.1500	5.4000	4.950000	5.2000	+1.761%	94,456	+0.577%
2025-09-05	5.2200	5.2200	5.000000	5.1100	+0.318%	26,877	+2.348%
2025-09-04	5.1550	5.2000	5.000000	5.0938	-0.219%	23,760	+2.674%
2025-09-03	5.1400	5.3500	5.060800	5.1050	-0.681%	18,816	+2.449%
2025-09-02	5.1100	5.1900	5.011900	5.1400	-1.908%	10,298	+1.751%
2025-08-29	5.4600	5.5253	5.160000	5.2400	-4.900%	26,551	-0.191%
2025-08-28	5.1200	5.6400	5.120000	5.5100	+6.990%	104,415	-5.082%
2025-08-27	4.9000	5.2000	4.900000	5.1500	+4.675%	23,921	+1.553%
2025-08-26	4.8500	5.1478	4.850000	4.9200	+0.820%	26,108	+6.301%
2025-08-25	5.0000	5.1337	4.850000	4.8800	-2.400%	24,710	+7.172%
2025-08-22	4.9300	5.1000	4.865800	5.0000	+1.626%	28,034	+4.600%
2025-08-21	4.9000	4.9900	4.890000	4.9200	+0.204%	30,811	+6.301%
2025-08-20	4.9607	5.0199	4.845000	4.9100	-1.008%	16,219	+6.517%
2025-08-19	5.0100	5.0994	4.950000	4.9600	-0.998%	28,002	+5.444%
2025-08-18	5.2500	5.4000	4.950000	5.0100	-4.389%	80,405	+4.391%
2025-08-15	4.9800	5.4400	4.700000	5.2400	+1.061%	121,246	-0.191%
2025-08-14	3.8500	5.7800	3.850000	5.1850	+32.949%	1,256,750	+0.868%
2025-08-13	4.0300	4.2300	3.900000	3.9000	-2.985%	22,496	+34.103%
2025-08-12	3.9500	4.0600	3.890000	4.0200	+4.172%	36,974	+30.100%
2025-08-11	4.1000	4.1000	3.830000	3.8590	-4.927%	64,758	+35.527%
2025-08-08	4.1100	4.2900	4.040000	4.0590	-0.515%	44,044	+28.849%
2025-08-07	4.4300	4.4300	3.980000	4.0800	-5.446%	35,193	+28.186%
2025-08-06	4.3200	4.5060	4.235000	4.3150	+1.766%	28,207	+21.205%
2025-08-05	4.1000	4.4900	4.030000	4.2401	-0.700%	65,685	+23.346%
2025-08-04	4.4300	4.9300	4.200000	4.2700	-1.613%	58,414	+22.482%
2025-08-01	4.7000	4.9900	3.960000	4.3400	-9.583%	145,031	+20.507%
2025-07-31	5.1200	5.3900	4.750000	4.8000	-4.762%	223,540	+8.958%
2025-07-30	5.2900	5.4800	5.013300	5.0400	-4.455%	30,401	+3.770%
2025-07-29	5.6000	5.6162	5.232600	5.2750	-5.804%	22,223	-0.853%
2025-07-28	5.7200	5.7750	5.600000	5.6000	-2.269%	26,821	-6.607%
2025-07-25	5.6800	5.9761	5.502200	5.7300	+0.350%	11,310	-8.726%
2025-07-24	5.9300	6.1000	5.620000	5.7100	-4.833%	48,729	-8.406%
2025-07-23	5.9600	6.2651	5.750000	6.0000	+0.671%	18,131	-12.833%
2025-07-22	6.1800	6.1900	5.910700	5.9600	-0.168%	23,592	-12.248%
2025-07-21	6.1800	6.4400	5.874400	5.9700	-3.241%	24,767	-12.395%
2025-07-18	5.8500	6.2390	5.760000	6.1700	+7.118%	20,033	-15.235%
2025-07-17	6.1617	6.3300	5.650000	5.7600	-4.793%	56,431	-9.201%
2025-07-16	6.0600	6.5400	6.045300	6.0500	-0.329%	22,622	-13.554%
2025-07-15	5.8900	6.2793	5.753600	6.0700	+3.056%	33,747	-13.839%
2025-07-14	5.9400	6.1810	5.640000	5.8900	-0.842%	16,184	-11.205%
2025-07-11	6.3100	6.3657	5.900000	5.9400	-6.013%	32,700	-11.953%
2025-07-10	5.8100	6.6900	5.770000	6.3200	+9.532%	85,190	-17.247%
2025-07-09	5.0800	5.8399	5.080000	5.7700	+15.170%	65,849	-9.359%
2025-07-08	4.7000	5.1000	4.640000	5.0100	+8.207%	29,228	+4.391%
2025-07-07	4.6900	4.7882	4.560000	4.6300	-1.489%	19,282	+12.959%
2025-07-03	4.7504	4.8300	4.700000	4.7000	+4.677%	10,332	+11.277%
2025-07-02	4.5000	4.6150	4.430000	4.4900	+0.223%	20,065	+16.481%
2025-07-01	4.5000	4.7700	4.410000	4.4800	-1.104%	90,863	+16.741%
2025-06-30	4.4700	4.7000	4.410000	4.5300	+1.570%	48,783	+15.453%
2025-06-27	4.5200	4.7368	4.100000	4.4600	+1.364%	135,937	+17.265%
2025-06-26	3.9900	4.8500	3.990000	4.4000	+13.548%	421,412	+18.864%
2025-06-25	4.0000	4.2250	3.809600	3.8750	-4.084%	34,537	+34.968%
2025-06-24	4.0000	4.2950	3.970000	4.0400	+3.590%	70,596	+29.455%
2025-06-23	4.2200	4.3000	3.900000	3.9000	-7.583%	68,403	+34.103%
2025-06-20	4.5500	4.5950	4.220000	4.2200	-5.169%	22,148	+23.934%
2025-06-18	4.2900	4.6626	4.200000	4.4500	+4.953%	38,276	+17.528%
2025-06-17	4.4600	4.5700	4.140000	4.2400	-4.719%	82,648	+23.349%
2025-06-16	4.7112	4.7112	4.450000	4.4500	-2.412%	12,746	+17.528%
2025-06-13	4.6900	4.6900	4.515000	4.5600	-1.935%	13,486	+14.693%
2025-06-12	4.8100	4.8501	4.594000	4.6500	-4.908%	82,011	+12.473%
2025-06-11	4.8800	4.8900	4.750000	4.8900	+0.825%	14,509	+6.953%
2025-06-10	4.7900	4.9899	4.785100	4.8500	+1.253%	36,789	+7.835%
2025-06-09	4.8800	4.9500	4.780000	4.7900	-0.416%	26,790	+9.186%
2025-06-06	5.0000	5.1400	4.800000	4.8100	-2.828%	17,367	+8.732%
2025-06-05	4.9600	5.1386	4.790000	4.9500	-1.493%	18,311	+5.657%
2025-06-04	5.0100	5.1300	4.969600	5.0250	+0.500%	23,122	+4.080%
2025-06-03	5.0674	5.1194	4.910000	5.0000	-0.398%	5,973	+4.600%
2025-06-02	5.0000	5.0590	4.940000	5.0200	+0.850%	33,519	+4.183%
2025-05-30	4.9100	5.0000	4.790000	4.9777	+2.002%	7,890	+5.069%
2025-05-29	5.0000	5.1550	4.880000	4.8800	-2.400%	22,471	+7.172%
2025-05-28	5.1950	5.2400	4.950000	5.0000	-3.473%	21,282	+4.600%
2025-05-27	5.0800	5.2300	4.940000	5.1799	+3.391%	14,002	+0.967%
2025-05-23	5.0030	5.0700	4.875000	5.0100	-2.244%	17,713	+4.391%
2025-05-22	5.0800	5.2347	5.010000	5.1250	+0.688%	9,852	+2.049%
2025-05-21	5.1350	5.2800	4.950100	5.0900	-0.294%	22,213	+2.750%
2025-05-20	5.0400	5.1900	4.880000	5.1050	+1.290%	19,110	+2.449%
2025-05-19	4.9100	5.2000	4.900000	5.0400	+0.199%	12,935	+3.770%
2025-05-16	5.3100	5.5000	4.990000	5.0300	-3.824%	51,670	+3.976%
2025-05-15	5.2499	5.2500	4.932100	5.2300	+2.549%	34,837	0.000%
2025-05-14	5.0300	5.2500	5.030000	5.1000	+1.470%	10,550	+2.549%
2025-05-13	5.0900	5.1324	5.026100	5.0261	-1.449%	4,385	+4.057%
2025-05-12	5.4000	5.4900	5.100000	5.1000	-2.299%	22,139	+2.549%
2025-05-09	5.2700	5.2700	5.057700	5.2200	+2.554%	3,227	+0.192%
2025-05-08	5.0000	5.1000	4.899600	5.0900	+1.800%	8,840	+2.750%
2025-05-07	5.0850	5.1100	4.910000	5.0000	+2.459%	1,991	+4.600%
2025-05-06	5.2700	5.2700	4.828500	4.8800	-9.579%	13,500	+7.172%
2025-05-05	5.0750	5.3970	5.075000	5.3970	+2.800%	1,011	-3.094%
2025-05-02	5.1000	5.3500	5.100000	5.2500	+5.847%	4,440	-0.381%
2025-05-01	5.4499	5.4499	4.950000	4.9600	+0.202%	11,471	+5.444%
2025-04-30	5.0800	5.0800	4.800000	4.9500	-4.990%	9,144	+5.657%
2025-04-29	5.1900	5.2500	5.000000	5.2100	+1.857%	9,076	+0.384%
2025-04-28	5.3000	5.3448	5.115000	5.1150	-4.213%	4,640	+2.248%
2025-04-25	5.2700	5.9200	5.200000	5.3400	-2.909%	19,723	-2.060%
2025-04-24	5.2000	5.5500	5.094100	5.5000	+5.973%	20,000	-4.909%
2025-04-23	5.2657	5.8400	5.090000	5.1900	-4.411%	61,723	+0.771%
2025-04-22	5.3350	5.5861	5.060000	5.4295	+7.515%	15,493	-3.674%
2025-04-21	5.3200	5.4000	5.010200	5.0500	-4.717%	18,808	+3.564%
2025-04-17	5.2300	5.5610	4.800000	5.3000	+5.578%	42,259	-1.321%
2025-04-16	4.4000	5.1300	4.400000	5.0200	+12.054%	56,862	+4.183%
2025-04-15	4.7800	4.9700	4.480000	4.4800	-4.883%	8,165	+16.741%
2025-04-14	4.4600	4.8021	4.460000	4.7100	+5.843%	7,510	+11.040%
2025-04-11	4.0000	4.4900	4.000000	4.4500	+10.422%	8,852	+17.528%
2025-04-10	4.2300	4.6400	3.845000	4.0300	-5.399%	46,446	+29.777%
2025-04-09	3.8900	4.2699	3.850000	4.2600	+10.363%	18,134	+22.770%
2025-04-08	4.2100	4.8022	3.765000	3.8600	-8.095%	23,351	+35.492%
2025-04-07	4.1600	4.6734	4.150000	4.2000	-7.080%	27,252	+24.524%
2025-04-04	4.6226	4.8616	4.150000	4.5200	-5.637%	48,687	+15.708%
2025-04-03	5.1000	5.1030	4.760000	4.7900	-9.793%	14,995	+9.186%
2025-04-02	5.1100	5.3800	5.000000	5.3100	+2.115%	7,896	-1.507%
2025-04-01	5.3600	5.8355	5.200000	5.2000	0.000%	34,036	+0.577%
2025-03-31	5.0000	5.3050	4.950800	5.2000	+2.564%	7,807	+0.577%
2025-03-28	5.1272	5.2284	5.070000	5.0700	+0.396%	12,175	+3.156%
2025-03-27	5.1400	5.2699	5.000000	5.0500	-3.257%	8,212	+3.564%
2025-03-26	5.0570	5.4401	5.034700	5.2200	+0.385%	15,643	+0.192%
2025-03-25	4.9900	5.2800	4.990000	5.2000	+4.208%	24,105	+0.577%
2025-03-24	4.9400	5.1200	4.890000	4.9900	+1.423%	14,546	+4.810%
2025-03-21	5.0000	5.0000	4.900000	4.9200	-1.205%	8,401	+6.301%
2025-03-20	4.8800	5.0700	4.880000	4.9800	+1.736%	7,434	+5.020%
2025-03-19	4.7750	4.9700	4.729500	4.8950	+4.594%	10,637	+6.844%
2025-03-18	4.7200	4.7800	4.610000	4.6800	-1.474%	3,743	+11.752%
2025-03-17	4.8550	4.9179	4.750000	4.7500	-1.042%	4,989	+10.105%
2025-03-14	4.9970	5.1600	4.729500	4.8000	+2.128%	6,495	+8.958%
2025-03-13	4.8700	4.9450	4.700000	4.7000	-4.569%	6,358	+11.277%
2025-03-12	4.8800	5.0294	4.845900	4.9250	+4.625%	24,066	+6.193%
2025-03-11	4.9900	5.0230	4.620000	4.7073	-2.742%	16,051	+11.104%
2025-03-10	5.0000	5.0200	4.570000	4.8400	-3.968%	52,101	+8.058%
2025-03-07	5.0200	5.1400	4.600000	5.0400	+0.599%	35,795	+3.770%
2025-03-06	5.2800	5.2800	4.770000	5.0100	-5.114%	41,904	+4.391%
2025-03-05	5.5500	5.6900	5.150000	5.2800	-3.825%	64,416	-0.947%
2025-03-04	5.5999	5.5999	5.465000	5.4900	+2.425%	24,637	-4.736%
2025-03-03	5.8800	5.9889	5.360000	5.3600	-7.427%	18,550	-2.425%
2025-02-28	5.7900	6.0000	5.630000	5.7900	+1.579%	41,338	-9.672%
2025-02-27	5.6300	6.0356	5.300000	5.7000	+8.365%	32,342	-8.246%
2025-02-26	5.5600	5.6700	5.260000	5.2600	-3.486%	13,744	-0.570%
2025-02-25	5.2500	5.6500	5.250000	5.4500	+3.220%	49,616	-4.037%

document.getElementById("Fb0lnb").onerror = function(){this.style.display='none';}; .dark-mode .qr402l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qr402l{ color: #333333; background-color: white; border: 2px solid #333333; }IPWRIdeal Power Inc.stock NASDAQ

IPWR
Ideal Power Inc.
stock NASDAQ