Ideal Power Inc

IPWR
🏛️ usa →
5.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.96 12.49 10.96 12.06 0.1M
2021-12-30 10.01 11.14 9.74 10.77 0.1M
2021-12-29 9.98 10.15 9.53 9.92 0.1M
2021-12-28 10.58 10.58 9.70 9.94 0.1M
2021-12-27 10.18 10.18 9.70 9.85 0.0M
2021-12-23 10.16 10.42 9.87 10.33 0.0M
2021-12-22 9.85 10.40 9.50 10.23 0.1M
2021-12-21 9.52 9.85 9.02 9.11 0.1M
2021-12-20 9.30 9.74 9.21 9.42 0.0M
2021-12-17 9.77 10.00 9.03 9.76 0.1M
2021-12-16 10.75 10.99 9.73 9.87 0.0M
2021-12-15 10.40 10.78 9.00 10.46 0.1M
2021-12-14 10.10 10.47 9.59 10.00 0.0M
2021-12-13 10.81 11.35 10.03 10.41 0.0M
2021-12-10 11.46 11.50 10.53 10.83 0.0M
2021-12-09 12.10 12.10 11.20 11.20 0.0M
2021-12-08 11.00 12.34 10.83 12.33 0.0M
2021-12-07 10.51 11.20 10.51 11.06 0.1M
2021-12-06 10.90 10.95 10.00 10.14 0.1M
2021-12-03 13.07 13.07 10.40 10.95 0.1M
2021-12-02 12.21 13.10 11.52 12.73 0.0M
2021-12-01 14.50 14.70 12.18 12.27 0.1M
2021-11-30 14.06 14.84 13.67 14.28 0.0M
2021-11-29 14.82 14.86 13.90 14.12 0.0M
2021-11-26 14.27 14.62 14.00 14.62 0.0M
2021-11-24 13.83 15.13 13.83 15.00 0.0M
2021-11-23 14.65 14.73 13.29 14.14 0.1M
2021-11-22 16.47 16.47 14.61 14.83 0.1M
2021-11-19 17.47 17.72 16.05 16.05 0.1M
2021-11-18 17.54 18.08 16.59 17.43 0.2M
2021-11-17 15.73 17.49 15.66 17.49 0.1M
2021-11-16 15.69 16.10 15.36 16.00 0.0M
2021-11-15 15.34 15.90 15.05 15.74 0.0M
2021-11-12 14.90 15.23 14.51 15.23 0.0M
2021-11-11 14.05 15.00 14.05 14.97 0.0M
2021-11-10 14.81 14.90 13.72 13.80 0.0M
2021-11-09 15.43 15.57 14.50 15.02 0.0M
2021-11-08 15.77 15.98 15.27 15.28 0.0M
2021-11-05 15.31 15.90 14.89 15.69 0.0M
2021-11-04 15.26 15.29 14.75 15.27 0.0M
2021-11-03 14.71 15.40 14.62 15.28 0.0M
2021-11-02 14.29 14.88 14.06 14.86 0.0M
2021-11-01 13.92 14.53 13.92 14.38 0.0M
2021-10-29 14.09 14.17 13.72 13.90 0.0M
2021-10-28 13.49 14.41 13.43 14.17 0.0M
2021-10-27 13.06 13.49 12.86 13.49 0.0M
2021-10-26 13.63 13.93 12.81 13.20 0.0M
2021-10-25 14.43 14.54 13.12 13.25 0.1M
2021-10-22 14.66 14.83 14.08 14.55 0.0M
2021-10-21 14.80 15.17 14.62 14.77 0.0M
2021-10-20 15.68 15.97 14.76 14.86 0.0M
2021-10-19 14.88 15.82 14.75 15.61 0.0M
2021-10-18 14.72 15.09 14.39 14.73 0.0M
2021-10-15 15.00 15.17 14.57 14.93 0.0M
2021-10-14 14.65 15.19 14.20 14.65 0.0M
2021-10-13 14.05 14.87 14.01 14.79 0.0M
2021-10-12 14.06 14.20 13.75 14.18 0.0M
2021-10-11 14.25 14.87 13.83 13.93 0.0M
2021-10-08 14.71 14.71 14.00 14.09 0.0M
2021-10-07 14.56 15.05 14.50 14.80 0.0M
2021-10-06 14.33 14.75 13.87 14.32 0.1M
2021-10-05 14.33 15.00 14.33 14.80 0.0M
2021-10-04 15.71 15.71 14.00 14.22 0.0M
2021-10-01 15.11 15.99 14.90 15.80 0.0M
2021-09-30 15.12 15.91 14.71 15.22 0.0M
2021-09-29 15.09 15.56 14.58 15.13 0.0M
2021-09-28 15.95 16.08 14.70 14.78 0.1M
2021-09-27 16.26 17.14 16.15 16.36 0.1M
2021-09-24 15.85 16.47 15.77 16.15 0.0M
2021-09-23 15.74 16.33 15.31 16.15 0.0M
2021-09-22 15.24 15.82 15.12 15.72 0.0M
2021-09-21 14.26 15.56 14.15 15.40 0.0M
2021-09-20 15.30 15.33 13.49 13.91 0.1M
2021-09-17 15.33 16.86 15.25 16.16 0.1M
2021-09-16 15.01 15.87 14.84 15.34 0.0M
2021-09-15 14.09 15.27 14.08 15.15 0.0M
2021-09-14 15.13 15.41 14.07 14.23 0.0M
2021-09-13 15.56 15.56 14.01 14.99 0.0M
2021-09-10 15.70 15.98 15.37 15.44 0.0M
2021-09-09 16.28 16.65 15.47 15.72 0.1M
2021-09-08 16.31 17.09 15.99 16.43 0.0M
2021-09-07 17.05 17.08 16.10 16.31 0.0M
2021-09-03 16.61 17.23 16.17 17.14 0.0M
2021-09-02 16.90 17.34 16.55 16.72 0.0M
2021-09-01 16.66 16.99 16.42 16.90 0.0M
2021-08-31 15.58 16.99 15.52 16.50 0.1M
2021-08-30 16.31 16.31 15.50 15.65 0.0M
2021-08-27 16.00 16.99 16.00 16.21 0.0M
2021-08-26 15.16 16.18 15.08 15.88 0.0M
2021-08-25 15.40 16.00 15.08 15.08 0.0M
2021-08-24 14.50 15.61 14.46 15.36 0.0M
2021-08-23 14.11 14.81 14.06 14.40 0.0M
2021-08-20 14.02 14.41 13.76 13.98 0.0M
2021-08-19 13.92 14.50 13.62 13.91 0.0M
2021-08-18 13.76 14.99 13.45 13.99 0.0M
2021-08-17 13.41 14.09 13.07 13.92 0.0M
2021-08-16 15.06 15.48 13.61 13.61 0.1M
2021-08-13 16.27 16.27 14.50 15.50 0.1M
2021-08-12 17.19 17.19 16.03 16.59 0.1M
2021-08-11 16.68 17.19 16.17 17.19 0.0M
2021-08-10 17.26 17.37 16.21 16.63 0.1M
2021-08-09 17.29 17.71 16.81 16.95 0.1M
2021-08-06 16.97 17.67 16.67 17.45 0.1M
2021-08-05 15.80 17.00 15.80 16.76 0.1M
2021-08-04 15.70 16.20 15.45 15.81 0.1M
2021-08-03 15.20 16.46 14.80 15.86 0.1M
2021-08-02 15.29 15.79 15.01 15.09 0.0M
2021-07-30 15.43 16.00 15.07 15.26 0.0M
2021-07-29 15.75 16.44 15.52 15.80 0.1M
2021-07-28 14.77 15.65 14.77 15.45 0.0M
2021-07-27 15.50 16.40 14.28 14.70 0.2M
2021-07-26 15.84 16.00 15.12 15.64 0.1M
2021-07-23 16.88 17.45 15.75 16.04 0.2M
2021-07-22 15.65 17.00 15.20 16.75 0.3M
2021-07-21 15.90 17.00 14.52 16.00 0.5M
2021-07-20 11.50 15.96 11.50 15.39 0.8M
2021-07-19 10.00 12.24 9.81 11.48 0.1M
2021-07-16 11.27 11.27 10.40 10.54 0.0M
2021-07-15 11.33 11.56 10.90 11.04 0.0M
2021-07-14 12.30 12.30 11.27 11.33 0.0M
2021-07-13 12.45 12.65 11.85 12.17 0.0M
2021-07-12 12.03 12.85 11.44 12.50 0.1M
2021-07-09 11.33 12.16 11.15 12.02 0.0M
2021-07-08 10.97 11.73 10.75 11.12 0.1M
2021-07-07 12.65 12.65 11.31 11.35 0.1M
2021-07-06 12.71 13.03 12.25 12.71 0.0M
2021-07-02 12.97 14.18 12.37 12.88 0.2M
2021-07-01 12.80 13.09 12.32 13.02 0.1M
2021-06-30 12.45 12.93 12.25 12.71 0.0M
2021-06-29 13.01 13.42 12.46 12.72 0.0M
2021-06-28 13.74 13.74 12.90 13.06 0.1M
2021-06-25 13.25 13.59 12.75 13.59 0.1M
2021-06-24 12.92 13.40 12.44 13.30 0.1M
2021-06-23 11.74 13.02 11.63 12.94 0.1M
2021-06-22 11.65 12.15 11.45 11.88 0.1M
2021-06-21 12.41 12.41 11.45 11.86 0.1M
2021-06-18 12.91 13.12 12.16 12.36 0.2M
2021-06-17 12.56 13.11 12.14 13.11 0.1M
2021-06-16 11.93 12.72 11.90 12.52 0.1M
2021-06-15 13.25 13.25 11.56 11.70 0.1M
2021-06-14 12.41 13.25 12.01 13.00 0.1M
2021-06-11 11.84 12.64 11.80 12.20 0.1M
2021-06-10 12.28 12.82 11.13 11.63 0.1M
2021-06-09 13.48 13.60 12.13 12.16 0.1M
2021-06-08 13.92 14.46 12.39 13.33 0.2M
2021-06-07 11.84 13.71 11.73 13.61 0.2M
2021-06-04 11.49 11.77 10.86 11.62 0.1M
2021-06-03 11.25 11.60 11.00 11.33 0.0M
2021-06-02 11.45 11.72 11.24 11.34 0.1M
2021-06-01 11.57 11.74 11.00 11.32 0.1M
2021-05-28 12.15 12.33 11.02 11.37 0.1M
2021-05-27 11.22 12.20 11.11 11.92 0.1M
2021-05-26 11.24 11.40 11.00 11.17 0.2M
2021-05-25 11.01 11.27 10.85 11.24 0.1M
2021-05-24 11.72 11.72 10.73 11.06 0.2M
2021-05-21 10.35 11.73 10.31 11.73 0.3M
2021-05-20 8.94 10.30 8.73 10.19 0.2M
2021-05-19 8.56 9.28 8.56 8.90 0.1M
2021-05-18 8.38 9.03 8.26 8.98 0.1M
2021-05-17 8.47 8.75 8.02 8.37 0.1M
2021-05-14 6.65 9.09 6.65 8.73 0.2M
2021-05-13 7.92 8.22 7.17 7.19 0.1M
2021-05-12 6.89 8.58 6.89 7.83 0.3M
2021-05-11 7.00 7.49 6.68 6.91 0.2M
2021-05-10 8.34 8.34 7.13 7.29 0.2M
2021-05-07 8.36 8.50 7.90 8.09 0.2M
2021-05-06 9.10 9.13 7.89 8.30 0.5M
2021-05-05 9.66 9.66 9.07 9.13 0.1M
2021-05-04 9.46 9.75 9.20 9.66 0.1M
2021-05-03 9.65 9.74 9.40 9.61 0.1M
2021-04-30 9.82 9.83 9.40 9.45 0.1M
2021-04-29 10.16 10.19 9.61 9.88 0.0M
2021-04-28 9.77 10.14 9.50 10.14 0.1M
2021-04-27 10.60 10.65 9.63 9.94 0.1M
2021-04-26 10.03 10.72 10.03 10.52 0.1M
2021-04-23 10.07 10.32 9.54 10.03 0.1M
2021-04-22 9.99 10.59 9.81 10.06 0.1M
2021-04-21 8.64 9.63 8.62 9.63 0.1M
2021-04-20 9.19 9.29 8.55 9.08 0.1M
2021-04-19 9.77 9.89 8.35 9.16 0.3M
2021-04-16 9.92 10.06 9.29 9.76 0.2M
2021-04-15 10.80 10.87 9.75 9.90 0.2M
2021-04-14 10.50 10.91 10.25 10.56 0.1M
2021-04-13 10.42 10.65 10.04 10.52 0.1M
2021-04-12 11.20 11.20 10.27 10.52 0.1M
2021-04-09 11.48 11.57 11.03 11.29 0.1M
2021-04-08 11.30 11.75 11.30 11.47 0.1M
2021-04-07 12.20 12.36 11.10 11.20 0.1M
2021-04-06 12.23 12.73 11.95 12.43 0.1M
2021-04-05 13.80 13.90 12.36 12.55 0.1M
2021-04-01 13.73 13.94 13.01 13.60 0.1M
2021-03-31 11.76 13.42 11.76 13.24 0.2M
2021-03-30 11.01 11.82 10.62 11.69 0.2M
2021-03-29 12.04 12.04 10.83 10.89 0.3M
2021-03-26 12.06 12.30 11.53 12.11 0.1M
2021-03-25 10.98 11.95 10.55 11.71 0.3M
2021-03-24 13.45 13.97 11.77 11.86 0.3M
2021-03-23 14.36 14.56 12.81 12.85 0.3M
2021-03-22 15.24 15.35 14.08 14.60 0.3M
2021-03-19 14.17 15.78 13.44 15.12 0.4M
2021-03-18 14.96 15.05 13.95 14.48 0.5M
2021-03-17 14.39 16.44 14.10 15.57 0.3M
2021-03-16 16.31 16.48 14.42 14.89 0.5M
2021-03-15 16.08 16.85 15.76 16.27 0.3M
2021-03-12 16.19 16.73 15.66 16.27 0.3M
2021-03-11 16.70 17.21 16.01 16.98 0.5M
2021-03-10 17.05 18.85 15.60 16.02 1.8M
2021-03-09 16.12 17.45 16.05 16.59 0.5M
2021-03-08 16.16 17.62 15.20 16.26 0.7M
2021-03-05 15.35 16.70 12.40 15.84 0.8M
2021-03-04 16.78 18.43 13.54 15.17 1.4M
2021-03-03 17.46 17.65 15.85 16.26 0.5M
2021-03-02 18.36 18.48 17.05 17.05 0.2M
2021-03-01 17.95 18.78 17.50 18.40 0.4M
2021-02-26 16.59 17.66 15.42 17.17 0.4M
2021-02-25 17.68 17.75 16.17 16.76 0.4M
2021-02-24 17.16 18.90 16.52 17.68 0.4M
2021-02-23 16.56 19.30 15.31 17.50 1.0M
2021-02-22 18.42 19.36 17.01 17.25 0.4M
2021-02-19 18.13 20.12 18.10 19.00 0.5M
2021-02-18 18.88 19.25 17.34 17.98 0.5M
2021-02-17 19.85 20.18 18.05 19.52 0.6M
2021-02-16 22.12 22.19 19.50 19.81 0.6M
2021-02-12 19.58 22.10 19.45 21.49 0.6M
2021-02-11 21.70 22.00 18.90 19.45 0.6M
2021-02-10 20.00 22.88 19.25 21.45 1.4M
2021-02-09 19.00 21.20 18.00 19.90 2.6M
2021-02-08 22.00 22.04 20.50 20.70 0.5M
2021-02-05 21.50 22.50 20.63 22.47 0.7M
2021-02-04 20.50 23.84 19.50 22.37 1.0M
2021-02-03 21.50 24.95 20.08 21.21 2.5M
2021-02-02 16.25 18.48 16.25 17.50 0.5M
2021-02-01 17.17 17.17 15.32 15.79 0.4M
2021-01-29 15.44 17.90 15.26 17.12 0.5M
2021-01-28 17.45 17.45 14.00 15.36 0.6M
2021-01-27 16.13 19.66 14.25 16.37 0.9M
2021-01-26 19.85 23.41 18.00 18.30 1.5M
2021-01-25 15.50 20.89 15.00 20.74 2.2M
2021-01-22 12.32 14.40 12.06 14.00 1.0M
2021-01-21 12.54 17.00 12.06 13.17 9.4M
2021-01-20 9.88 9.99 8.94 9.11 0.2M
2021-01-19 9.52 10.08 8.75 9.87 0.6M
2021-01-15 9.02 9.75 8.78 9.00 0.6M
2021-01-14 8.44 11.00 8.35 8.65 1.3M
2021-01-13 8.39 8.88 8.26 8.51 0.2M
2021-01-12 8.05 8.78 8.03 8.25 0.2M
2021-01-11 8.02 8.39 7.89 8.03 0.1M
2021-01-08 8.83 8.97 7.97 8.12 0.1M
2021-01-07 8.00 8.71 8.00 8.50 0.1M
2021-01-06 8.35 8.96 7.61 7.61 0.1M
2021-01-05 8.04 8.59 7.88 8.34 0.1M
2021-01-04 8.31 8.75 7.87 8.04 0.1M