Ideal Power Inc (NQ: IPWR )

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.