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 )

7.440 -0.030 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 11.19 11.46 11.03 11.20 2,375 -0.15(-1.32%)
May 30, 2023 11.33 11.50 10.96 11.35 14,674 +0.06(+0.53%)
May 26, 2023 10.38 11.37 10.38 11.29 14,776 +0.79(+7.52%)
May 25, 2023 10.16 10.58 10.16 10.50 8,034 -0.07(-0.66%)
May 24, 2023 10.71 10.71 10.31 10.57 2,244 -0.10(-0.94%)
May 23, 2023 10.50 10.75 10.46 10.67 7,210 +0.30(+2.89%)
May 22, 2023 9.430 10.50 9.430 10.37 21,377 +0.88(+9.27%)
May 19, 2023 9.340 9.570 9.190 9.490 10,121 +0.22(+2.37%)
May 18, 2023 9.440 9.750 9.165 9.270 19,326 -0.23(-2.38%)
May 17, 2023 9.210 9.780 9.010 9.496 35,696 +0.48(+5.28%)
May 16, 2023 9.400 9.884 9.020 9.020 23,495 -0.28(-3.01%)
May 15, 2023 9.000 9.310 8.800 9.300 12,261 +0.26(+2.86%)
May 12, 2023 9.190 9.200 8.970 9.041 31,432 -0.16(-1.72%)
May 11, 2023 9.450 9.700 9.150 9.200 4,894 -0.41(-4.27%)
May 10, 2023 9.420 9.880 9.270 9.610 23,270 +0.19(+2.02%)
May 09, 2023 9.140 9.580 8.999 9.420 7,200 +0.33(+3.63%)
May 08, 2023 9.310 9.500 9.080 9.090 10,649 -0.26(-2.78%)
May 05, 2023 8.660 9.550 8.660 9.350 11,769 +0.43(+4.80%)
May 04, 2023 9.350 9.350 8.410 8.922 33,139 -0.43(-4.58%)
May 03, 2023 9.500 9.945 9.350 9.350 11,267 -0.29(-3.01%)
May 02, 2023 9.520 9.790 9.520 9.640 4,251 +0.16(+1.63%)
May 01, 2023 9.615 9.986 9.410 9.485 25,483 -0.50(-4.96%)
Apr 28, 2023 9.760 10.00 9.180 9.980 26,283 +0.13(+1.32%)
Apr 27, 2023 9.960 10.31 9.630 9.850 7,637 +0.12(+1.20%)
Apr 26, 2023 10.02 10.58 9.729 9.733 30,107 -0.91(-8.52%)
Apr 25, 2023 10.62 10.94 10.30 10.64 18,125 +0.02(+0.14%)
Apr 24, 2023 9.990 10.80 9.990 10.62 12,014 +0.71(+7.21%)
Apr 21, 2023 9.948 9.948 9.910 9.910 989 -0.12(-1.20%)
Apr 20, 2023 10.23 10.23 10.03 10.03 3,798 -0.37(-3.56%)
Apr 19, 2023 9.960 10.45 9.960 10.40 8,668 +0.44(+4.42%)
Apr 18, 2023 10.38 10.46 9.720 9.960 8,449 -0.45(-4.32%)
Apr 17, 2023 10.40 10.44 10.35 10.41 4,012 -0.04(-0.43%)
Apr 14, 2023 10.70 10.76 10.32 10.46 13,876 -0.35(-3.19%)
Apr 13, 2023 10.84 10.84 10.60 10.80 5,857 +0.19(+1.79%)
Apr 12, 2023 10.71 10.71 10.53 10.61 2,867 +0.06(+0.57%)
Apr 11, 2023 10.50 10.88 10.50 10.55 4,507 -0.25(-2.31%)
Apr 10, 2023 10.60 10.80 10.38 10.80 8,829 +0.11(+1.03%)
Apr 06, 2023 10.55 10.87 10.55 10.69 10,097 -0.15(-1.38%)
Apr 05, 2023 10.75 10.88 10.55 10.84 8,497 +0.06(+0.56%)
Apr 04, 2023 10.07 10.81 10.07 10.78 10,075 +0.34(+3.26%)
Apr 03, 2023 10.29 10.45 10.11 10.44 5,611 -0.01(-0.10%)
Mar 31, 2023 10.24 10.58 9.893 10.45 7,879 +0.54(+5.45%)
Mar 30, 2023 10.04 10.14 9.661 9.910 18,977 +0.23(+2.38%)
Mar 29, 2023 9.580 10.05 9.421 9.680 14,856 +0.05(+0.52%)
Mar 28, 2023 9.750 9.870 9.300 9.630 14,319 -0.24(-2.43%)
Mar 27, 2023 10.23 10.23 9.815 9.870 22,640 -0.34(-3.33%)
Mar 24, 2023 10.53 10.64 10.20 10.21 23,433 -0.20(-1.92%)
Mar 23, 2023 10.55 10.98 10.32 10.41 32,090 +0.05(+0.48%)
Mar 22, 2023 10.77 11.00 10.31 10.36 24,211 -0.29(-2.72%)
Mar 21, 2023 10.58 11.01 10.58 10.65 6,800 +0.14(+1.33%)
Mar 20, 2023 11.02 11.05 10.25 10.51 21,703 -0.49(-4.45%)
Mar 17, 2023 11.14 11.39 10.80 11.00 22,282 -0.16(-1.43%)
Mar 16, 2023 11.37 11.37 11.03 11.16 5,214 +0.01(+0.09%)
Mar 15, 2023 11.37 11.51 10.98 11.15 21,743 -0.22(-1.93%)
Mar 14, 2023 11.01 11.62 11.01 11.37 13,501 +0.43(+3.97%)
Mar 13, 2023 11.06 11.33 10.81 10.94 5,705 -0.13(-1.21%)
Mar 10, 2023 11.45 11.45 10.61 11.07 36,658 -0.40(-3.53%)
Mar 09, 2023 11.10 11.91 11.10 11.47 10,842 +0.47(+4.32%)
Mar 08, 2023 10.79 11.57 10.79 11.00 4,819 +0.00(+0.00%)
Mar 07, 2023 11.41 11.49 10.99 11.00 13,581 -0.58(-5.01%)
Mar 06, 2023 11.74 11.74 11.33 11.58 24,348 -0.08(-0.69%)
Mar 03, 2023 12.33 12.33 11.49 11.66 10,271 +0.01(+0.09%)
Mar 02, 2023 12.00 12.20 11.59 11.65 21,775 -0.35(-2.92%)
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.