Ideal Power Inc. (IPWR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7.54 | 7.84 | 7.54 | 7.63 | 7.63 | 25,000 |
| 25 abr 2024 | 7.53 | 7.84 | 7.32 | 7.50 | 7.50 | 23,600 |
| 24 abr 2024 | 7.74 | 7.74 | 7.47 | 7.47 | 7.47 | 6,500 |
| 23 abr 2024 | 7.62 | 8.02 | 7.62 | 7.90 | 7.90 | 16,200 |
| 22 abr 2024 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | 26,800 |
| 19 abr 2024 | 7.21 | 7.47 | 6.92 | 6.95 | 6.95 | 41,500 |
| 18 abr 2024 | 7.73 | 7.74 | 7.21 | 7.22 | 7.22 | 33,100 |
| 17 abr 2024 | 7.65 | 8.07 | 7.55 | 7.61 | 7.61 | 29,600 |
| 16 abr 2024 | 7.74 | 8.06 | 7.51 | 7.96 | 7.96 | 38,600 |
| 15 abr 2024 | 8.00 | 8.04 | 7.51 | 7.70 | 7.70 | 31,800 |
| 12 abr 2024 | 8.24 | 8.30 | 7.66 | 7.94 | 7.94 | 34,000 |
| 11 abr 2024 | 8.14 | 8.38 | 7.97 | 8.14 | 8.14 | 33,000 |
| 10 abr 2024 | 8.26 | 8.32 | 7.82 | 8.04 | 8.04 | 55,900 |
| 09 abr 2024 | 8.20 | 8.56 | 7.99 | 8.25 | 8.25 | 9,300 |
| 08 abr 2024 | 8.17 | 8.24 | 7.83 | 8.01 | 8.01 | 13,900 |
| 05 abr 2024 | 7.81 | 8.43 | 7.81 | 7.95 | 7.95 | 23,000 |
| 04 abr 2024 | 8.40 | 8.40 | 7.70 | 7.93 | 7.93 | 42,400 |
| 03 abr 2024 | 8.24 | 8.43 | 8.10 | 8.13 | 8.13 | 24,500 |
| 02 abr 2024 | 8.43 | 8.50 | 8.00 | 8.20 | 8.20 | 17,300 |
| 01 abr 2024 | 8.99 | 9.00 | 8.33 | 8.51 | 8.51 | 41,500 |
| 28 mar 2024 | 8.86 | 9.30 | 8.73 | 8.90 | 8.90 | 31,300 |
| 27 mar 2024 | 7.74 | 9.15 | 7.69 | 8.86 | 8.86 | 104,500 |
| 26 mar 2024 | 8.10 | 8.89 | 7.50 | 7.75 | 7.75 | 344,400 |
| 25 mar 2024 | 9.12 | 9.33 | 8.15 | 8.15 | 8.15 | 104,300 |
| 22 mar 2024 | 10.00 | 10.15 | 9.11 | 9.34 | 9.34 | 57,200 |
| 21 mar 2024 | 10.60 | 11.40 | 9.85 | 10.13 | 10.13 | 59,300 |
| 20 mar 2024 | 10.37 | 11.21 | 10.25 | 10.65 | 10.65 | 21,500 |
| 19 mar 2024 | 11.64 | 11.64 | 10.50 | 10.55 | 10.55 | 25,600 |
| 18 mar 2024 | 11.74 | 12.51 | 11.21 | 11.21 | 11.21 | 17,400 |
| 15 mar 2024 | 11.25 | 12.10 | 11.21 | 11.65 | 11.65 | 23,000 |
| 14 mar 2024 | 12.01 | 12.10 | 11.05 | 11.05 | 11.05 | 36,900 |
| 13 mar 2024 | 13.22 | 13.25 | 12.01 | 12.11 | 12.11 | 14,300 |
| 12 mar 2024 | 13.00 | 13.33 | 12.59 | 13.10 | 13.10 | 17,100 |
| 11 mar 2024 | 12.55 | 13.11 | 12.55 | 12.75 | 12.75 | 15,500 |
| 08 mar 2024 | 12.18 | 13.68 | 12.18 | 12.59 | 12.59 | 39,000 |
| 07 mar 2024 | 12.40 | 13.98 | 12.28 | 13.38 | 13.38 | 58,600 |
| 06 mar 2024 | 11.74 | 12.48 | 11.45 | 12.40 | 12.40 | 30,600 |
| 05 mar 2024 | 10.94 | 11.72 | 10.91 | 11.61 | 11.61 | 32,600 |
| 04 mar 2024 | 11.01 | 11.80 | 10.65 | 11.72 | 11.72 | 18,500 |
| 01 mar 2024 | 10.95 | 11.43 | 10.19 | 11.01 | 11.01 | 35,100 |
| 29 feb 2024 | 12.00 | 12.97 | 11.13 | 11.32 | 11.32 | 80,900 |
| 28 feb 2024 | 10.77 | 12.11 | 10.77 | 11.60 | 11.60 | 31,500 |
| 27 feb 2024 | 10.89 | 11.27 | 10.64 | 10.86 | 10.86 | 20,200 |
| 26 feb 2024 | 10.38 | 11.18 | 10.38 | 10.76 | 10.76 | 30,200 |
| 23 feb 2024 | 11.28 | 12.40 | 9.66 | 10.32 | 10.32 | 96,400 |
| 22 feb 2024 | 11.01 | 13.34 | 11.01 | 11.38 | 11.38 | 265,700 |
| 21 feb 2024 | 8.22 | 10.99 | 7.97 | 10.51 | 10.51 | 135,600 |
| 20 feb 2024 | 6.80 | 9.23 | 6.80 | 7.70 | 7.70 | 98,700 |
| 16 feb 2024 | 6.90 | 7.12 | 6.61 | 6.80 | 6.80 | 9,700 |
| 15 feb 2024 | 7.15 | 7.31 | 6.90 | 6.90 | 6.90 | 24,300 |
| 14 feb 2024 | 6.93 | 7.24 | 6.85 | 7.02 | 7.02 | 22,400 |
| 13 feb 2024 | 7.25 | 7.25 | 6.77 | 7.05 | 7.05 | 8,700 |
| 12 feb 2024 | 7.22 | 7.45 | 7.20 | 7.36 | 7.36 | 11,800 |
| 09 feb 2024 | 7.11 | 7.31 | 7.10 | 7.17 | 7.17 | 14,500 |
| 08 feb 2024 | 7.25 | 7.25 | 7.03 | 7.15 | 7.15 | 14,000 |
| 07 feb 2024 | 7.28 | 7.40 | 7.28 | 7.35 | 7.35 | 5,400 |
| 06 feb 2024 | 7.25 | 7.44 | 7.25 | 7.35 | 7.35 | 5,900 |
| 05 feb 2024 | 7.45 | 7.46 | 7.21 | 7.27 | 7.27 | 5,800 |
| 02 feb 2024 | 7.40 | 7.70 | 7.40 | 7.55 | 7.55 | 11,200 |
| 01 feb 2024 | 7.35 | 7.57 | 7.06 | 7.31 | 7.31 | 5,700 |
| 31 ene 2024 | 7.43 | 7.68 | 7.21 | 7.25 | 7.25 | 19,500 |
| 30 ene 2024 | 7.08 | 7.39 | 7.03 | 7.09 | 7.09 | 14,200 |
| 29 ene 2024 | 7.00 | 7.46 | 6.95 | 7.25 | 7.25 | 20,700 |
| 26 ene 2024 | 7.17 | 7.28 | 7.00 | 7.01 | 7.01 | 31,600 |
| 25 ene 2024 | 7.05 | 7.38 | 7.04 | 7.10 | 7.10 | 10,000 |
| 24 ene 2024 | 7.31 | 7.53 | 6.80 | 6.90 | 6.90 | 31,000 |
| 23 ene 2024 | 7.49 | 7.74 | 7.37 | 7.37 | 7.37 | 8,000 |
| 22 ene 2024 | 7.70 | 8.07 | 7.54 | 7.56 | 7.56 | 7,400 |
| 19 ene 2024 | 7.45 | 7.80 | 7.30 | 7.80 | 7.80 | 23,400 |
| 18 ene 2024 | 7.75 | 7.85 | 7.31 | 7.44 | 7.44 | 15,800 |
| 17 ene 2024 | 8.00 | 8.24 | 7.74 | 7.74 | 7.74 | 21,200 |
| 16 ene 2024 | 7.74 | 8.32 | 7.72 | 8.00 | 8.00 | 20,200 |
| 12 ene 2024 | 7.80 | 7.91 | 7.72 | 7.91 | 7.91 | 3,700 |
| 11 ene 2024 | 7.98 | 7.98 | 7.68 | 7.81 | 7.81 | 7,100 |
| 10 ene 2024 | 8.22 | 8.25 | 7.81 | 7.93 | 7.93 | 9,900 |
| 09 ene 2024 | 8.19 | 8.33 | 7.93 | 8.15 | 8.15 | 9,800 |
| 08 ene 2024 | 8.39 | 8.39 | 7.90 | 8.08 | 8.08 | 11,100 |
| 05 ene 2024 | 8.25 | 8.67 | 7.97 | 7.97 | 7.97 | 17,800 |
| 04 ene 2024 | 7.70 | 8.48 | 7.70 | 8.42 | 8.42 | 17,000 |
| 03 ene 2024 | 7.92 | 7.92 | 7.50 | 7.74 | 7.74 | 17,200 |
| 02 ene 2024 | 7.80 | 8.02 | 7.70 | 7.75 | 7.75 | 12,000 |
| 29 dic 2023 | 7.99 | 8.17 | 7.65 | 7.77 | 7.77 | 41,100 |
| 28 dic 2023 | 8.13 | 8.35 | 7.70 | 7.99 | 7.99 | 42,500 |
| 27 dic 2023 | 8.26 | 8.68 | 8.13 | 8.21 | 8.21 | 22,000 |
| 26 dic 2023 | 8.59 | 8.94 | 8.35 | 8.38 | 8.38 | 37,000 |
| 22 dic 2023 | 8.62 | 8.69 | 8.43 | 8.49 | 8.49 | 16,900 |
| 21 dic 2023 | 8.61 | 8.63 | 8.31 | 8.50 | 8.50 | 13,900 |
| 20 dic 2023 | 8.91 | 8.99 | 8.50 | 8.74 | 8.74 | 17,300 |
| 19 dic 2023 | 9.67 | 9.75 | 8.83 | 8.99 | 8.99 | 47,800 |
| 18 dic 2023 | 8.08 | 9.81 | 7.99 | 9.67 | 9.67 | 50,300 |
| 15 dic 2023 | 8.06 | 8.07 | 7.74 | 7.76 | 7.76 | 29,400 |
| 14 dic 2023 | 8.45 | 8.45 | 8.00 | 8.05 | 8.05 | 30,100 |
| 13 dic 2023 | 8.73 | 8.73 | 8.25 | 8.26 | 8.26 | 21,500 |
| 12 dic 2023 | 8.25 | 8.57 | 8.10 | 8.38 | 8.38 | 8,400 |
| 11 dic 2023 | 8.73 | 8.73 | 8.19 | 8.39 | 8.39 | 8,300 |
| 08 dic 2023 | 9.12 | 9.22 | 8.59 | 8.63 | 8.63 | 10,400 |
| 07 dic 2023 | 8.80 | 9.57 | 8.70 | 9.21 | 9.21 | 4,600 |
| 06 dic 2023 | 9.40 | 9.70 | 9.02 | 9.39 | 9.39 | 19,100 |
| 05 dic 2023 | 8.95 | 9.20 | 8.71 | 9.10 | 9.10 | 7,300 |
| 04 dic 2023 | 8.98 | 9.05 | 8.75 | 8.87 | 8.87 | 3,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.