Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideal Power Inc (NQ: IPWR )

7.527 +0.157 (+2.12%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.870 5.888 5.335 5.470 22,100 -0.21(-3.70%)
Oct 29, 2020 5.550 6.420 5.320 5.680 132,018 +0.25(+4.64%)
Oct 28, 2020 5.750 5.889 5.250 5.428 20,459 -0.23(-4.09%)
Oct 27, 2020 5.850 5.940 5.650 5.660 16,708 -0.11(-1.91%)
Oct 26, 2020 5.950 5.950 5.750 5.770 12,775 -0.09(-1.45%)
Oct 23, 2020 5.800 5.930 5.750 5.855 5,100 +0.07(+1.12%)
Oct 22, 2020 5.830 5.910 5.650 5.790 23,774 -0.13(-2.20%)
Oct 21, 2020 6.230 6.230 5.750 5.920 18,304 -0.21(-3.50%)
Oct 20, 2020 6.370 6.520 6.030 6.135 19,478 +0.13(+2.25%)
Oct 19, 2020 6.700 6.970 6.000 6.000 34,909 -0.45(-6.98%)
Oct 16, 2020 6.470 6.984 6.450 6.450 26,400 +0.15(+2.38%)
Oct 15, 2020 6.300 6.590 5.990 6.300 12,295 +0.00(+0.00%)
Oct 14, 2020 7.030 7.030 6.290 6.300 31,692 -0.60(-8.70%)
Oct 13, 2020 7.410 7.410 6.900 6.900 18,497 -0.47(-6.38%)
Oct 12, 2020 7.090 7.404 6.880 7.370 24,285 +0.27(+3.80%)
Oct 09, 2020 6.890 7.100 6.760 7.100 11,500 +0.24(+3.50%)
Oct 08, 2020 7.100 7.200 6.694 6.860 29,514 -0.08(-1.15%)
Oct 07, 2020 6.610 7.150 6.610 6.940 26,078 +0.45(+6.93%)
Oct 06, 2020 6.590 7.248 6.490 6.490 50,624 +0.00(+0.00%)
Oct 05, 2020 6.050 6.700 5.966 6.490 70,119 +0.39(+6.39%)
Oct 02, 2020 6.030 6.147 5.930 6.100 11,700 -0.02(-0.33%)
Oct 01, 2020 6.240 6.450 6.120 6.120 9,699 -0.08(-1.29%)
Sep 30, 2020 6.110 6.400 6.000 6.200 31,922 +0.09(+1.47%)
Sep 29, 2020 6.450 6.670 5.900 6.110 38,473 -0.19(-3.02%)
Sep 28, 2020 6.540 7.210 6.300 6.300 26,952 +0.00(+0.00%)
Sep 25, 2020 6.590 7.420 6.220 6.300 100,300 -0.46(-6.80%)
Sep 24, 2020 6.190 6.970 6.000 6.760 257,023 +0.86(+14.58%)
Sep 23, 2020 5.760 6.750 5.650 5.900 128,488 +0.25(+4.42%)
Sep 22, 2020 5.800 5.830 5.630 5.650 10,112 -0.16(-2.75%)
Sep 21, 2020 6.250 6.360 5.637 5.810 14,895 -0.48(-7.63%)
Sep 18, 2020 6.030 6.490 6.000 6.290 49,600 +0.13(+2.11%)
Sep 17, 2020 5.990 6.625 5.700 6.160 14,129 -0.15(-2.38%)
Sep 16, 2020 5.410 6.690 5.410 6.310 51,264 +0.92(+17.07%)
Sep 15, 2020 5.600 5.900 5.390 5.390 28,470 -0.22(-3.92%)
Sep 14, 2020 5.200 5.950 5.110 5.610 43,283 +0.41(+7.88%)
Sep 11, 2020 5.590 5.590 5.080 5.200 21,900 -0.31(-5.63%)
Sep 10, 2020 5.520 5.760 5.470 5.510 30,112 -0.01(-0.18%)
Sep 09, 2020 5.120 5.550 4.950 5.520 28,406 +0.47(+9.31%)
Sep 08, 2020 5.270 5.270 4.810 5.050 74,934 -0.22(-4.17%)
Sep 04, 2020 5.490 5.500 5.250 5.270 29,100 -0.33(-5.89%)
Sep 03, 2020 6.000 6.050 5.380 5.600 55,092 -0.31(-5.29%)
Sep 02, 2020 5.990 6.150 5.700 5.912 79,140 +0.03(+0.45%)
Sep 01, 2020 5.880 5.930 5.712 5.886 18,229 -0.04(-0.75%)
Aug 31, 2020 6.010 6.050 5.690 5.930 54,622 -0.14(-2.31%)
Aug 28, 2020 6.120 6.290 6.010 6.070 24,000 -0.08(-1.30%)
Aug 27, 2020 6.330 6.530 6.000 6.150 24,114 -0.18(-2.84%)
Aug 26, 2020 6.430 6.620 6.210 6.330 30,301 -0.08(-1.25%)
Aug 25, 2020 6.400 6.490 6.100 6.410 20,146 -0.08(-1.23%)
Aug 24, 2020 6.920 7.260 6.000 6.490 49,154 -0.25(-3.78%)
Aug 21, 2020 7.500 7.630 6.700 6.745 45,300 -0.83(-11.02%)
Aug 20, 2020 7.480 7.790 7.260 7.580 18,313 +0.09(+1.20%)
Aug 19, 2020 7.630 7.880 7.250 7.490 49,658 +0.04(+0.54%)
Aug 18, 2020 7.910 7.910 7.410 7.450 41,546 -0.45(-5.70%)
Aug 17, 2020 7.550 8.090 7.360 7.900 68,113 +0.35(+4.64%)
Aug 14, 2020 7.010 7.641 6.910 7.550 86,700 +0.74(+10.87%)
Aug 13, 2020 6.700 7.010 6.530 6.810 30,574 +0.11(+1.64%)
Aug 12, 2020 6.790 6.900 6.400 6.700 38,226 +0.04(+0.60%)
Aug 11, 2020 7.000 7.140 6.640 6.660 35,476 -0.34(-4.86%)
Aug 10, 2020 7.660 7.710 6.594 7.000 108,107 -0.01(-0.14%)
Aug 07, 2020 7.350 7.500 6.500 7.010 91,300 -0.18(-2.50%)
Aug 06, 2020 8.100 8.100 6.920 7.190 56,349 -0.70(-8.87%)
Aug 05, 2020 7.920 8.470 7.830 7.890 51,780 -0.03(-0.38%)
Aug 04, 2020 8.080 8.810 7.480 7.920 62,045 -0.33(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.