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
2022-12-30 10.16 10.70 9.48 10.70 0.1M
2022-12-29 10.27 10.46 10.00 10.32 0.0M
2022-12-28 11.11 11.24 10.11 10.11 0.0M
2022-12-27 11.01 11.67 11.01 11.14 0.0M
2022-12-23 11.79 12.32 11.27 11.68 0.0M
2022-12-22 11.76 11.96 11.42 11.96 0.0M
2022-12-21 12.66 12.73 11.82 11.87 0.0M
2022-12-20 11.74 12.95 11.74 12.50 0.0M
2022-12-19 10.33 12.03 10.23 11.86 0.0M
2022-12-16 10.50 10.74 10.27 10.27 0.0M
2022-12-15 10.08 10.58 10.08 10.40 0.0M
2022-12-14 9.95 10.57 9.95 10.15 0.0M
2022-12-13 10.35 10.50 9.97 10.11 0.0M
2022-12-12 10.26 10.28 9.66 10.02 0.0M
2022-12-09 10.73 10.73 10.00 10.00 0.0M
2022-12-08 10.79 10.99 10.37 10.51 0.0M
2022-12-07 10.44 10.85 10.44 10.68 0.0M
2022-12-06 11.46 11.46 10.55 10.60 0.0M
2022-12-05 11.73 11.82 11.17 11.33 0.0M
2022-12-02 11.49 11.86 11.49 11.86 0.0M
2022-12-01 12.08 12.08 12.08 12.08 0.0M
2022-11-30 12.01 12.18 11.85 12.08 0.0M
2022-11-29 12.40 12.40 11.35 11.58 0.0M
2022-11-28 12.17 12.27 12.16 12.18 0.0M
2022-11-25 12.41 12.41 11.94 12.10 0.0M
2022-11-23 11.99 12.58 11.95 12.53 0.0M
2022-11-22 12.49 12.50 11.91 11.97 0.0M
2022-11-21 12.51 12.73 12.16 12.50 0.0M
2022-11-18 12.95 13.12 12.55 12.90 0.0M
2022-11-17 13.42 13.52 12.53 12.93 0.0M
2022-11-16 13.81 13.82 13.30 13.75 0.0M
2022-11-15 14.33 14.48 13.00 13.75 0.0M
2022-11-14 12.38 14.45 12.38 13.55 0.1M
2022-11-11 12.06 12.38 11.63 11.95 0.0M
2022-11-10 12.00 12.15 11.08 12.15 0.0M
2022-11-09 11.65 11.87 11.10 11.13 0.0M
2022-11-08 11.45 11.97 11.36 11.68 0.0M
2022-11-07 11.33 11.64 11.23 11.24 0.0M
2022-11-04 11.39 11.66 11.29 11.65 0.0M
2022-11-03 10.88 11.65 10.88 11.14 0.0M
2022-11-02 11.89 12.30 11.11 11.39 0.0M
2022-11-01 11.60 12.26 11.40 12.07 0.0M
2022-10-31 11.04 11.98 11.04 11.61 0.0M
2022-10-28 11.19 11.32 10.74 11.32 0.0M
2022-10-27 11.38 11.66 10.75 11.11 0.0M
2022-10-26 11.74 11.78 11.07 11.11 0.0M
2022-10-25 11.88 12.09 11.51 11.66 0.0M
2022-10-24 11.72 11.96 11.33 11.50 0.0M
2022-10-21 11.01 11.81 11.00 11.55 0.0M
2022-10-20 10.51 10.88 10.32 10.88 0.0M
2022-10-19 10.66 10.82 10.37 10.37 0.0M
2022-10-18 10.37 10.79 10.37 10.61 0.0M
2022-10-17 10.10 10.82 9.09 9.99 0.0M
2022-10-14 10.50 10.50 9.46 9.79 0.0M
2022-10-13 8.61 9.95 8.61 9.74 0.0M
2022-10-12 9.60 9.64 8.71 8.71 0.0M
2022-10-11 9.99 10.10 8.93 8.96 0.0M
2022-10-10 10.76 10.98 10.10 10.27 0.0M
2022-10-07 11.25 11.35 10.23 10.35 0.0M
2022-10-06 11.02 11.68 10.62 11.41 0.0M
2022-10-05 11.25 11.50 11.02 11.15 0.0M
2022-10-04 11.30 11.87 11.16 11.30 0.0M
2022-10-03 10.65 11.82 10.65 11.20 0.0M
2022-09-30 10.99 11.67 10.14 10.35 0.0M
2022-09-29 11.17 12.00 10.59 10.81 0.0M
2022-09-28 10.97 11.95 10.89 11.35 0.0M
2022-09-27 11.10 11.72 10.88 10.89 0.0M
2022-09-26 11.24 11.41 10.95 11.11 0.0M
2022-09-23 11.97 11.97 10.66 11.30 0.0M
2022-09-22 12.82 12.90 11.77 11.98 0.0M
2022-09-21 13.29 13.29 12.56 12.87 0.0M
2022-09-20 13.10 13.32 12.70 12.97 0.0M
2022-09-19 13.17 13.63 12.77 13.39 0.0M
2022-09-16 13.39 13.61 12.99 13.40 0.0M
2022-09-15 13.48 13.63 13.35 13.63 0.0M
2022-09-14 13.30 13.75 13.30 13.63 0.0M
2022-09-13 13.73 13.80 13.10 13.26 0.0M
2022-09-12 14.41 14.75 13.98 13.99 0.0M
2022-09-09 14.86 14.89 14.37 14.47 0.0M
2022-09-08 14.50 14.89 14.18 14.51 0.0M
2022-09-07 13.52 14.65 13.50 14.65 0.0M
2022-09-06 13.75 14.31 13.75 13.80 0.0M
2022-09-02 13.98 14.39 13.87 14.05 0.0M
2022-09-01 14.17 14.33 13.51 13.97 0.0M
2022-08-31 13.72 14.59 13.61 14.50 0.0M
2022-08-30 13.80 13.80 13.00 13.75 0.0M
2022-08-29 12.93 14.00 12.71 13.57 0.0M
2022-08-26 13.39 13.73 12.90 13.30 0.0M
2022-08-25 13.11 13.48 13.06 13.48 0.0M
2022-08-24 13.08 13.35 13.04 13.23 0.0M
2022-08-23 12.48 13.05 12.48 13.04 0.0M
2022-08-22 12.53 12.99 12.33 12.62 0.0M
2022-08-19 13.25 13.41 12.67 12.75 0.0M
2022-08-18 13.88 13.88 13.35 13.38 0.0M
2022-08-17 13.69 13.92 13.25 13.46 0.0M
2022-08-16 13.00 14.84 13.00 13.93 0.0M
2022-08-15 14.20 14.27 13.51 14.27 0.0M
2022-08-12 13.45 14.20 12.83 14.19 0.0M
2022-08-11 13.51 13.51 12.90 13.19 0.0M
2022-08-10 11.47 13.50 11.05 13.45 0.1M
2022-08-09 11.49 11.66 11.18 11.25 0.0M
2022-08-08 12.05 12.14 11.31 11.34 0.0M
2022-08-05 11.00 11.76 11.00 11.75 0.0M
2022-08-04 11.78 12.18 10.47 11.24 0.1M
2022-08-03 11.51 11.65 11.22 11.47 0.0M
2022-08-02 11.63 11.79 11.19 11.58 0.0M
2022-08-01 11.64 12.00 11.48 11.75 0.0M
2022-07-29 11.37 12.08 10.47 11.95 0.0M
2022-07-28 10.36 11.50 10.16 11.37 0.0M
2022-07-27 9.99 10.45 9.86 10.15 0.0M
2022-07-26 9.87 10.52 9.83 10.01 0.0M
2022-07-25 10.01 10.29 9.77 10.06 0.0M
2022-07-22 11.07 11.26 9.90 10.03 0.1M
2022-07-21 11.30 11.56 10.78 10.91 0.0M
2022-07-20 11.09 11.60 10.73 11.26 0.1M
2022-07-19 10.84 11.42 10.42 11.04 0.0M
2022-07-18 10.55 11.00 10.55 10.62 0.0M
2022-07-15 10.82 10.94 10.50 10.54 0.0M
2022-07-14 11.02 11.16 10.52 10.74 0.0M
2022-07-13 11.00 11.48 10.72 11.10 0.0M
2022-07-12 11.23 11.47 10.92 11.04 0.0M
2022-07-11 11.50 11.50 10.88 11.32 0.0M
2022-07-08 11.50 12.21 11.45 11.74 0.0M
2022-07-07 11.60 12.19 11.60 12.03 0.0M
2022-07-06 11.55 11.82 11.26 11.26 0.0M
2022-07-05 11.73 11.90 11.52 11.58 0.0M
2022-07-01 12.18 12.18 11.66 11.86 0.0M
2022-06-30 11.75 12.32 11.52 12.24 0.0M
2022-06-29 12.10 12.34 11.66 12.21 0.0M
2022-06-28 11.99 12.59 11.62 12.20 0.0M
2022-06-27 12.83 12.83 11.98 12.27 0.0M
2022-06-24 12.73 13.24 11.82 12.77 0.1M
2022-06-23 12.31 12.86 11.55 12.73 0.0M
2022-06-22 12.12 12.62 11.51 12.14 0.0M
2022-06-21 11.67 12.12 11.30 12.02 0.0M
2022-06-17 10.66 11.54 10.51 11.49 0.1M
2022-06-16 11.24 11.35 10.70 11.00 0.1M
2022-06-15 11.69 12.32 11.45 11.51 0.0M
2022-06-14 11.84 12.13 11.21 11.34 0.1M
2022-06-13 11.89 12.00 11.20 11.76 0.0M
2022-06-10 11.50 12.30 11.06 12.28 0.0M
2022-06-09 12.37 12.39 11.32 11.55 0.0M
2022-06-08 12.10 12.44 11.76 11.76 0.0M
2022-06-07 12.00 13.02 12.00 12.55 0.0M
2022-06-06 12.52 12.52 11.68 12.23 0.0M
2022-06-03 12.19 12.60 12.03 12.42 0.0M
2022-06-02 12.45 13.41 12.05 12.27 0.0M
2022-06-01 13.39 13.60 12.43 12.43 0.1M
2022-05-31 13.20 13.70 12.91 13.20 0.0M
2022-05-27 12.09 13.74 11.79 13.54 0.1M
2022-05-26 11.46 12.24 11.26 11.95 0.0M
2022-05-25 11.81 11.81 10.58 11.14 0.0M
2022-05-24 11.38 11.40 10.75 11.20 0.0M
2022-05-23 10.26 11.64 10.26 11.61 0.0M
2022-05-20 11.64 13.41 9.32 11.00 0.3M
2022-05-19 10.32 12.27 10.32 11.75 0.1M
2022-05-18 10.25 11.99 10.16 10.45 0.1M
2022-05-17 8.93 10.50 8.93 10.30 0.0M
2022-05-16 8.92 9.11 8.74 8.95 0.0M
2022-05-13 8.46 9.11 8.33 8.96 0.0M
2022-05-12 7.87 8.65 7.87 8.36 0.0M
2022-05-11 8.64 8.64 7.75 7.99 0.0M
2022-05-10 8.60 8.91 8.55 8.74 0.0M
2022-05-09 9.26 9.37 8.38 8.44 0.1M
2022-05-06 9.01 9.51 9.01 9.43 0.0M
2022-05-05 8.82 9.25 8.71 9.25 0.0M
2022-05-04 8.43 8.97 8.31 8.88 0.0M
2022-05-03 8.00 8.55 8.00 8.54 0.0M
2022-05-02 7.68 8.22 7.68 8.17 0.0M
2022-04-29 8.15 8.27 7.63 7.71 0.0M
2022-04-28 8.19 8.23 8.05 8.14 0.0M
2022-04-27 8.20 8.35 8.00 8.10 0.0M
2022-04-26 8.20 8.39 8.07 8.30 0.0M
2022-04-25 8.23 8.54 8.01 8.38 0.0M
2022-04-22 8.53 8.53 8.20 8.23 0.0M
2022-04-21 8.46 8.58 8.19 8.28 0.0M
2022-04-20 8.33 8.55 8.06 8.41 0.0M
2022-04-19 7.90 8.57 7.90 8.25 0.0M
2022-04-18 8.29 8.34 7.66 7.83 0.0M
2022-04-14 8.58 8.69 8.14 8.40 0.0M
2022-04-13 8.30 8.47 8.25 8.45 0.0M
2022-04-12 8.31 8.60 8.06 8.19 0.0M
2022-04-11 8.18 8.40 8.00 8.20 0.0M
2022-04-08 8.50 8.61 8.13 8.19 0.0M
2022-04-07 8.34 8.94 8.34 8.60 0.0M
2022-04-06 9.25 9.25 8.45 8.54 0.0M
2022-04-05 9.38 9.49 8.99 9.39 0.0M
2022-04-04 8.80 9.38 8.66 9.31 0.0M
2022-04-01 8.73 9.20 8.49 9.05 0.0M
2022-03-31 8.67 9.00 8.60 8.80 0.0M
2022-03-30 9.44 9.44 8.15 8.55 0.1M
2022-03-29 8.13 8.30 8.00 8.05 0.0M
2022-03-28 8.00 8.20 7.86 8.13 0.0M
2022-03-25 8.20 8.42 7.96 7.97 0.0M
2022-03-24 8.28 8.47 8.00 8.25 0.1M
2022-03-23 9.05 9.05 8.06 8.11 0.1M
2022-03-22 9.12 9.29 8.42 9.15 0.0M
2022-03-21 8.85 9.07 8.38 8.80 0.0M
2022-03-18 9.33 9.33 8.47 8.91 0.0M
2022-03-17 8.25 9.17 7.99 8.90 0.0M
2022-03-16 8.15 8.58 7.99 8.42 0.0M
2022-03-15 8.08 8.13 7.50 7.81 0.0M
2022-03-14 8.27 8.34 7.90 7.91 0.0M
2022-03-11 8.47 8.47 8.14 8.37 0.0M
2022-03-10 8.20 8.42 8.11 8.40 0.0M
2022-03-09 8.54 8.79 8.02 8.36 0.0M
2022-03-08 8.66 8.95 7.85 8.24 0.1M
2022-03-07 8.25 9.13 8.19 8.56 0.1M
2022-03-04 8.00 8.32 7.86 8.29 0.0M
2022-03-03 8.48 8.49 8.00 8.02 0.0M
2022-03-02 8.69 8.69 8.00 8.29 0.0M
2022-03-01 8.64 8.88 8.22 8.26 0.0M
2022-02-28 8.36 8.85 8.36 8.63 0.0M
2022-02-25 8.33 8.68 8.12 8.39 0.0M
2022-02-24 7.71 8.39 7.16 8.13 0.0M
2022-02-23 8.83 9.07 8.22 8.30 0.0M
2022-02-22 8.83 9.29 8.54 9.15 0.0M
2022-02-18 8.85 9.31 8.59 9.00 0.0M
2022-02-17 8.77 9.05 8.62 9.00 0.0M
2022-02-16 8.54 9.30 8.44 8.96 0.0M
2022-02-15 8.48 8.75 8.24 8.74 0.0M
2022-02-14 8.46 8.65 8.02 8.20 0.0M
2022-02-11 8.76 8.80 8.02 8.49 0.0M
2022-02-10 9.18 9.35 8.54 8.67 0.0M
2022-02-09 9.37 9.58 8.81 9.09 0.1M
2022-02-08 9.08 9.23 8.60 9.00 0.0M
2022-02-07 9.19 9.31 8.97 9.19 0.0M
2022-02-04 8.64 9.44 8.53 9.02 0.0M
2022-02-03 9.29 9.30 8.58 8.79 0.0M
2022-02-02 9.83 9.91 9.39 9.63 0.0M
2022-02-01 9.26 10.00 8.98 9.70 0.0M
2022-01-31 8.02 9.77 8.02 9.41 0.0M
2022-01-28 7.54 8.20 7.01 8.03 0.1M
2022-01-27 8.35 8.38 7.61 7.70 0.0M
2022-01-26 8.53 8.98 8.00 8.30 0.0M
2022-01-25 8.03 8.82 7.78 8.30 0.0M
2022-01-24 8.91 9.06 7.66 8.39 0.1M
2022-01-21 9.44 9.74 8.98 9.19 0.1M
2022-01-20 8.88 10.15 8.88 9.44 0.1M
2022-01-19 9.00 9.76 8.63 8.76 0.0M
2022-01-18 9.30 9.49 8.71 8.89 0.1M
2022-01-14 9.03 9.99 9.03 9.51 0.0M
2022-01-13 10.06 10.13 9.12 9.27 0.0M
2022-01-12 10.00 10.15 9.83 9.92 0.0M
2022-01-11 10.09 10.30 9.85 10.01 0.0M
2022-01-10 10.09 10.28 9.81 10.08 0.0M
2022-01-07 10.44 10.82 9.88 10.28 0.0M
2022-01-06 10.70 10.84 10.26 10.50 0.0M
2022-01-05 12.39 12.39 10.66 10.67 0.0M
2022-01-04 12.93 13.25 11.46 12.57 0.0M
2022-01-03 12.30 13.00 12.00 12.88 0.1M