Loading live market data…

Ideal Power Inc.

NASDAQ:IPWR

$4.41 USD

-$0.26 (-5.57%)

Volume
409.96K
Average Volume
764.59K
Market Capitalization
$37.82M
P/E Ratio
-3.71
Dividend Yield
0.00%
Price Target
$
Year High
$9.30
Year Low
$2.62
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$11.22
Date Opening Price Closing Price %Chg Volume
2026-07-14 $4.72 $4.41 -6.57% 409.96K
2026-07-13 $4.42 $4.67 5.66% 305.1K
2026-07-10 $4.59 $4.57 -0.44% 145.93K
2026-07-09 $4.70 $4.63 -1.49% 94719
2026-07-08 $4.54 $4.66 2.64% 134.82K
2026-07-07 $4.90 $4.62 -5.71% 222.07K
2026-07-06 $5.05 $4.95 -1.98% 171.2K
2026-07-02 $5.54 $5.04 -9.03% 272.03K
2026-07-01 $5.25 $5.49 4.57% 227.9K
2026-06-30 $5.33 $5.36 0.56% 309.39K
2026-06-29 $5.13 $5.31 3.51% 241.7K
2026-06-26 $4.85 $5.13 5.77% 251.73K
2026-06-25 $5.33 $5.06 -5.07% 318.94K
2026-06-24 $5.54 $5.26 -5.05% 465.53K
2026-06-23 $5.50 $5.59 1.64% 365.13K
2026-06-22 $6.09 $5.89 -3.28% 274.82K
2026-06-18 $5.76 $6.04 4.86% 673.3K
2026-06-17 $5.81 $5.71 -1.72% 359.9K
2026-06-16 $6.22 $5.70 -8.36% 324.62K
2026-06-15 $6.47 $6.22 -3.86% 740.88K
2026-06-12 $6.00 $6.10 1.67% 462.48K
2026-06-11 $5.83 $5.94 1.89% 367.3K
2026-06-10 $5.60 $5.78 3.21% 376.8K
2026-06-09 $6.12 $5.72 -6.54% 1.01M
2026-06-08 $6.88 $5.98 -13.08% 1.71M
2026-06-05 $7.16 $6.03 -15.78% 929.6K
2026-06-04 $7.06 $7.41 4.96% 602.91K
2026-06-03 $7.56 $7.46 -1.32% 756.64K
2026-06-02 $7.44 $7.64 2.69% 974.12K
2026-06-01 $7.60 $7.30 -3.95% 1.38M
2026-05-29 $8.30 $7.44 -10.36% 1.71M
2026-05-28 $9.02 $8.02 -11.09% 2.31M
2026-05-27 $8.85 $8.99 1.58% 8.73M
2026-05-26 $6.50 $6.92 6.46% 2.75M
2026-05-22 $6.93 $5.73 -17.32% 962.4K
2026-05-21 $5.69 $6.88 20.91% 825K
2026-05-20 $6.03 $5.74 -4.81% 533.9K
2026-05-19 $5.69 $6.03 5.98% 447.8K
2026-05-18 $6.26 $5.77 -7.83% 643.84K
2026-05-15 $6.18 $6.12 -0.97% 1.71M
2026-05-14 $5.38 $7.38 37.17% 2.36M
2026-05-13 $5.57 $5.38 -3.41% 504.71K
2026-05-12 $5.79 $5.45 -5.87% 478.82K
2026-05-11 $4.43 $5.75 29.80% 902.11K
2026-05-08 $4.69 $4.39 -6.40% 194K
2026-05-07 $4.77 $4.61 -3.35% 241.56K
2026-05-06 $4.99 $4.73 -5.21% 299.01K
2026-05-05 $4.39 $4.86 10.71% 578.3K
2026-05-04 $3.65 $4.37 19.73% 482.75K
2026-05-01 $3.81 $3.76 -1.31% 245.43K
2026-04-30 $3.93 $3.82 -2.80% 229.27K
2026-04-29 $3.85 $3.81 -1.04% 196.83K
2026-04-28 $4.00 $3.82 -4.50% 249.59K
2026-04-27 $4.84 $4.14 -14.46% 816.41K
2026-04-24 $3.95 $4.50 13.92% 1.71M
2026-04-23 $4.10 $3.81 -7.07% 567.41K
2026-04-22 $3.28 $3.90 18.90% 1.05M
2026-04-21 $3.32 $3.15 -5.12% 43313
2026-04-20 $3.44 $3.15 -8.43% 317.5K
2026-04-17 $3.35 $3.48 3.88% 151.4K
2026-04-16 $3.26 $3.30 1.23% 62698
2026-04-15 $2.96 $3.19 7.77% 92500
2026-04-14 $2.99 $2.89 -3.34% 81732
2026-04-13 $2.78 $2.89 3.96% 59728
2026-04-10 $2.96 $2.78 -6.08% 87657
2026-04-09 $2.92 $2.98 2.05% 75439
2026-04-08 $3.02 $2.93 -2.98% 40726
2026-04-07 $3.09 $2.79 -9.71% 59300
2026-04-06 $3.07 $3.13 1.95% 33015
2026-04-02 $2.88 $3.06 6.25% 24213
2026-04-01 $2.89 $2.94 1.73% 46100
2026-03-31 $2.79 $2.83 1.43% 34918
2026-03-30 $2.95 $2.68 -9.15% 85628
2026-03-27 $3.06 $2.88 -5.88% 59529
2026-03-26 $3.06 $3.11 1.63% 40497
2026-03-25 $3.05 $3.09 1.31% 27918
2026-03-24 $3.20 $3.03 -5.31% 33900
2026-03-23 $3.13 $3.19 1.92% 18012
2026-03-20 $3.18 $3.15 -0.94% 54200
2026-03-19 $3.09 $3.10 0.32% 16438
2026-03-18 $3.24 $3.14 -3.09% 45503
2026-03-17 $3.20 $3.24 1.25% 16843
2026-03-16 $3.31 $3.21 -3.02% 33471
2026-03-13 $3.42 $3.16 -7.60% 57000
2026-03-12 $3.50 $3.42 -2.29% 57900
2026-03-11 $3.49 $3.50 0.29% 66544
2026-03-10 $3.32 $3.42 3.01% 98126
2026-03-09 $3.28 $3.31 0.91% 75500
2026-03-06 $3.36 $3.35 -0.30% 55543
2026-03-05 $3.33 $3.38 1.50% 20042