Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 7.510 7.600 7.350 7.440 14,062 -0.03(-0.40%)
May 16, 2024 7.720 7.720 7.185 7.470 22,212 +0.37(+5.21%)
May 15, 2024 7.450 7.844 7.100 7.100 38,059 -0.30(-4.05%)
May 14, 2024 7.210 7.490 7.010 7.400 27,344 +0.19(+2.64%)
May 13, 2024 7.500 7.560 7.130 7.210 18,774 -0.29(-3.87%)
May 10, 2024 7.880 7.900 7.500 7.500 16,186 -0.24(-3.10%)
May 09, 2024 7.805 8.000 7.670 7.740 15,173 -0.16(-2.03%)
May 08, 2024 7.970 8.200 7.540 7.900 17,402 +0.02(+0.25%)
May 07, 2024 7.910 8.087 7.760 7.880 10,341 +0.16(+2.07%)
May 06, 2024 7.820 7.935 7.680 7.720 17,828 +0.08(+1.05%)
May 03, 2024 7.750 7.923 7.553 7.640 56,144 +0.10(+1.33%)
May 02, 2024 7.710 7.750 7.460 7.540 18,057 +0.11(+1.41%)
May 01, 2024 7.710 7.900 7.260 7.435 23,969 -0.38(-4.80%)
Apr 30, 2024 7.620 8.491 7.500 7.810 48,093 -0.02(-0.19%)
Apr 29, 2024 7.600 7.825 7.570 7.825 13,396 +0.20(+2.56%)
Apr 26, 2024 7.540 7.840 7.540 7.630 25,021 +0.13(+1.73%)
Apr 25, 2024 7.530 7.835 7.320 7.500 23,644 +0.03(+0.40%)
Apr 24, 2024 7.740 7.740 7.470 7.470 6,474 -0.43(-5.44%)
Apr 23, 2024 7.617 8.020 7.617 7.900 16,227 +0.31(+4.09%)
Apr 22, 2024 7.000 7.590 7.000 7.590 26,846 +0.64(+9.21%)
Apr 19, 2024 7.210 7.466 6.920 6.950 41,481 -0.27(-3.74%)
Apr 18, 2024 7.730 7.740 7.210 7.220 33,070 -0.39(-5.12%)
Apr 17, 2024 7.650 8.070 7.550 7.610 29,647 -0.35(-4.40%)
Apr 16, 2024 7.740 8.060 7.510 7.960 38,625 +0.26(+3.38%)
Apr 15, 2024 8.000 8.040 7.510 7.700 31,794 -0.24(-3.02%)
Apr 12, 2024 8.240 8.300 7.660 7.940 34,045 -0.20(-2.46%)
Apr 11, 2024 8.140 8.380 7.970 8.140 33,005 +0.10(+1.24%)
Apr 10, 2024 8.260 8.320 7.820 8.040 55,913 -0.21(-2.55%)
Apr 09, 2024 8.200 8.560 7.985 8.250 9,277 +0.24(+3.00%)
Apr 08, 2024 8.170 8.236 7.830 8.010 13,902 +0.06(+0.75%)
Apr 05, 2024 7.810 8.430 7.810 7.950 22,982 +0.02(+0.25%)
Apr 04, 2024 8.400 8.400 7.700 7.930 42,381 -0.20(-2.46%)
Apr 03, 2024 8.240 8.430 8.100 8.130 24,452 -0.07(-0.85%)
Apr 02, 2024 8.430 8.500 8.000 8.200 17,312 -0.31(-3.64%)
Apr 01, 2024 8.990 9.001 8.330 8.510 41,511 -0.39(-4.38%)
Mar 28, 2024 8.860 9.300 8.728 8.900 31,337 +0.04(+0.45%)
Mar 27, 2024 7.740 9.150 7.690 8.860 104,451 +1.11(+14.32%)
Mar 26, 2024 8.100 8.890 7.500 7.750 344,444 -0.40(-4.91%)
Mar 25, 2024 9.120 9.330 8.150 8.150 104,342 -1.19(-12.69%)
Mar 22, 2024 10.00 10.15 9.110 9.335 57,226 -0.79(-7.85%)
Mar 21, 2024 10.60 11.40 9.850 10.13 59,292 -0.52(-4.88%)
Mar 20, 2024 10.37 11.21 10.25 10.65 21,609 +0.10(+0.95%)
Mar 19, 2024 11.64 11.64 10.50 10.55 25,622 -0.66(-5.89%)
Mar 18, 2024 11.74 12.51 11.21 11.21 17,437 -0.44(-3.78%)
Mar 15, 2024 11.25 12.10 11.21 11.65 23,001 +0.60(+5.43%)
Mar 14, 2024 12.01 12.10 11.05 11.05 36,893 -1.06(-8.75%)
Mar 13, 2024 13.22 13.25 12.01 12.11 14,285 -0.99(-7.56%)
Mar 12, 2024 13.00 13.33 12.59 13.10 17,088 +0.35(+2.75%)
Mar 11, 2024 12.55 13.11 12.55 12.75 15,514 +0.16(+1.27%)
Mar 08, 2024 12.18 13.68 12.18 12.59 39,020 -0.79(-5.90%)
Mar 07, 2024 12.40 13.98 12.28 13.38 58,627 +0.98(+7.90%)
Mar 06, 2024 11.74 12.48 11.45 12.40 30,621 +0.79(+6.80%)
Mar 05, 2024 10.94 11.72 10.91 11.61 32,588 -0.11(-0.94%)
Mar 04, 2024 11.01 11.80 10.65 11.72 18,458 +0.71(+6.45%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.