Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2019 4.110 4.172 3.750 3.802 13,230 -0.39(-9.30%)
May 30, 2019 4.020 4.400 4.011 4.192 13,967 +0.17(+4.30%)
May 29, 2019 4.210 4.210 4.000 4.019 4,938 -0.18(-4.31%)
May 28, 2019 4.100 4.300 3.800 4.200 19,276 +0.17(+4.22%)
May 24, 2019 3.900 4.400 3.900 4.030 49,750 +0.11(+2.91%)
May 23, 2019 4.100 4.100 3.850 3.916 3,548 -0.06(-1.53%)
May 22, 2019 3.820 4.200 3.803 3.977 9,949 +0.03(+0.71%)
May 21, 2019 3.900 3.998 3.750 3.949 8,644 +0.15(+3.89%)
May 20, 2019 3.933 3.999 3.750 3.801 4,520 +0.03(+0.82%)
May 17, 2019 4.000 4.000 3.700 3.770 9,040 -0.12(-2.99%)
May 16, 2019 3.900 3.999 3.850 3.886 6,463 +0.01(+0.15%)
May 15, 2019 3.997 4.199 3.850 3.880 9,353 -0.12(-2.95%)
May 14, 2019 3.900 4.410 3.750 3.998 49,874 +0.28(+7.47%)
May 13, 2019 4.075 4.200 3.700 3.720 26,543 -0.38(-9.22%)
May 10, 2019 3.800 4.100 3.650 4.098 22,330 +0.30(+7.87%)
May 09, 2019 3.800 4.170 3.780 3.799 38,790 -0.00(-0.05%)
May 08, 2019 4.140 4.200 3.700 3.801 21,701 -0.34(-8.28%)
May 07, 2019 4.100 4.179 3.800 4.144 15,995 +0.22(+5.55%)
May 06, 2019 4.000 4.177 3.926 3.926 7,819 +0.01(+0.36%)
May 03, 2019 3.700 4.100 3.700 3.912 18,810 +0.01(+0.31%)
May 02, 2019 4.300 4.500 3.600 3.900 34,036 -0.40(-9.30%)
May 01, 2019 4.400 4.400 4.200 4.300 15,238 +0.00(+0.00%)
Apr 30, 2019 4.200 4.400 4.000 4.300 17,323 -0.09(-2.05%)
Apr 29, 2019 4.500 4.500 4.200 4.390 13,390 -0.13(-2.85%)
Apr 26, 2019 4.297 4.600 4.050 4.519 31,720 +0.18(+4.22%)
Apr 25, 2019 4.654 4.699 4.200 4.336 24,742 -0.16(-3.64%)
Apr 24, 2019 4.800 5.000 4.200 4.500 48,713 -0.50(-10.02%)
Apr 23, 2019 5.300 5.390 5.000 5.001 55,696 -0.35(-6.52%)
Apr 22, 2019 5.500 5.980 5.300 5.350 65,923 -0.95(-15.08%)
Apr 18, 2019 6.500 6.600 5.100 6.300 276,890 -1.90(-23.17%)
Apr 17, 2019 5.100 10.10 5.100 8.200 2,786,349 +4.10(+100.24%)
Apr 16, 2019 4.200 4.200 3.950 4.095 4,476 +0.01(+0.37%)
Apr 15, 2019 4.200 4.250 3.939 4.080 10,483 -0.12(-2.90%)
Apr 12, 2019 4.365 4.478 4.200 4.202 3,570 -0.25(-5.64%)
Apr 11, 2019 4.680 4.820 4.241 4.453 6,026 -0.04(-1.00%)
Apr 10, 2019 4.400 4.800 4.400 4.498 21,371 +0.22(+5.09%)
Apr 09, 2019 4.301 4.344 4.125 4.280 2,829 +0.08(+1.90%)
Apr 08, 2019 4.000 4.400 4.000 4.200 4,381 +0.00(+0.00%)
Apr 05, 2019 4.033 4.334 4.000 4.200 3,620 +0.00(+0.00%)
Apr 04, 2019 4.027 4.300 3.850 4.200 5,544 +0.00(+0.00%)
Apr 03, 2019 4.200 4.400 3.900 4.200 7,564 +0.10(+2.44%)
Apr 02, 2019 4.200 4.200 3.600 4.100 13,546 +0.10(+2.45%)
Apr 01, 2019 3.675 4.200 3.675 4.002 23,028 +0.50(+14.34%)
Mar 29, 2019 3.650 3.797 3.400 3.500 20,240 -0.20(-5.41%)
Mar 28, 2019 4.100 4.100 3.700 3.700 16,973 -0.30(-7.50%)
Mar 27, 2019 4.000 4.030 3.850 4.000 5,651 -0.00(-0.02%)
Mar 26, 2019 4.280 4.280 3.900 4.001 2,428 -0.10(-2.41%)
Mar 25, 2019 4.100 4.300 3.900 4.100 2,425 +0.02(+0.49%)
Mar 22, 2019 4.100 4.300 3.853 4.080 9,490 +0.08(+2.00%)
Mar 21, 2019 4.300 4.300 4.000 4.000 4,208 +0.04(+0.98%)
Mar 20, 2019 4.020 4.020 3.700 3.961 6,469 +0.04(+1.15%)
Mar 19, 2019 4.180 4.209 3.650 3.916 10,603 -0.18(-4.49%)
Mar 18, 2019 4.100 4.300 4.000 4.100 4,944 -0.04(-0.85%)
Mar 15, 2019 4.300 4.473 4.129 4.135 14,500 +0.01(+0.17%)
Mar 14, 2019 4.221 4.305 4.122 4.128 2,612 +0.03(+0.68%)
Mar 13, 2019 4.700 4.700 4.100 4.100 6,249 -0.40(-8.89%)
Mar 12, 2019 4.000 4.600 4.000 4.500 24,978 +0.65(+16.73%)
Mar 11, 2019 4.300 4.309 3.600 3.855 15,476 -0.31(-7.33%)
Mar 08, 2019 4.210 4.279 4.100 4.160 5,910 +0.15(+3.71%)
Mar 07, 2019 4.500 4.500 3.600 4.011 21,227 -0.39(-8.84%)
Mar 06, 2019 4.400 4.500 4.300 4.400 4,409 -0.06(-1.32%)
Mar 05, 2019 4.780 4.780 4.302 4.459 4,093 +0.20(+4.60%)
Mar 04, 2019 4.780 4.780 4.263 4.263 5,537 -0.39(-8.32%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.