2m 2m 2m 2m 2m 2m 2m
IDEAL POWER (IPWR)
NASDAQ
$2.74+$0.005 (+0.18%)
Price as of Oct 23, 2026 7:30 PM EDT- $46.8MMarket Cap
- -51.85%1-Year Change
- SemiconductorsIndustry
IDEAL POWER (IPWR)
$2.74+$0.005 (+0.18%)
- 1 Month-32.76%Low Price$2.73High Price$4.05
- 3 Months-33.25%Low Price$2.73High Price$5.23
- 1 Year-51.85%Low Price$2.68High Price$8.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.88 | 2.95 | 2.71 | 2.73 | -4.21% | 265,489 |
10/22/2026 | 2.96 | 3.12 | 2.81 | 2.85 | -5.94% | 147,190 |
10/21/2026 | 3.11 | 3.17 | 2.95 | 3.03 | +1.68% | 74,573 |
10/20/2026 | 2.95 | 3.16 | 2.87 | 2.98 | +1.71% | 76,200 |
10/19/2026 | 3.04 | 3.10 | 2.93 | 2.93 | -1.68% | 126,200 |
10/16/2026 | 3.17 | 3.27 | 2.96 | 2.98 | -7.17% | 155,126 |
10/15/2026 | 3.11 | 3.31 | 3.05 | 3.21 | +1.58% | 171,801 |
10/14/2026 | 3.41 | 3.43 | 3.10 | 3.16 | -7.87% | 141,971 |
10/13/2026 | 3.51 | 3.53 | 3.35 | 3.43 | -2.28% | 130,842 |
10/12/2026 | 3.60 | 3.73 | 3.45 | 3.51 | -2.77% | 215,189 |
10/09/2026 | 3.77 | 3.78 | 3.58 | 3.61 | -2.17% | 231,695 |
10/08/2026 | 3.83 | 3.98 | 3.65 | 3.69 | -4.65% | 137,827 |
10/07/2026 | 3.91 | 3.91 | 3.80 | 3.87 | -2.03% | 94,227 |
10/06/2026 | 3.99 | 4.15 | 3.95 | 3.95 | 0.00% | 65,478 |
10/05/2026 | 4.02 | 4.02 | 3.87 | 3.95 | -2.47% | 89,614 |
10/02/2026 | 4.02 | 4.20 | 4.00 | 4.05 | +2.02% | 92,852 |
10/01/2026 | 3.99 | 4.00 | 3.87 | 3.97 | +1.02% | 53,540 |
09/30/2026 | 4.00 | 4.05 | 3.92 | 3.93 | -1.01% | 56,433 |
09/29/2026 | 3.93 | 4.04 | 3.86 | 3.97 | +0.51% | 88,912 |
09/28/2026 | 3.98 | 4.04 | 3.85 | 3.95 | -1.99% | 129,092 |
09/25/2026 | 3.94 | 4.14 | 3.89 | 4.03 | +3.33% | 124,488 |
09/24/2026 | 4.01 | 4.08 | 3.86 | 3.90 | -3.94% | 150,817 |
09/23/2026 | 4.26 | 4.37 | 4.01 | 4.06 | -4.69% | 273,878 |
09/22/2026 | 4.34 | 4.66 | 4.18 | 4.26 | -0.23% | 365,029 |
09/21/2026 | 4.08 | 4.39 | 4.06 | 4.27 | +5.96% | 157,657 |
09/18/2026 | 3.99 | 4.15 | 3.78 | 4.03 | +2.03% | 476,138 |
09/17/2026 | 4.04 | 4.25 | 3.95 | 3.95 | +1.54% | 387,577 |
09/16/2026 | 4.25 | 4.27 | 3.80 | 3.89 | -7.38% | 608,403 |
09/15/2026 | 4.30 | 4.40 | 4.06 | 4.20 | -3.45% | 284,676 |
09/14/2026 | 4.68 | 4.83 | 4.25 | 4.35 | -9.19% | 363,136 |
09/11/2026 | 4.91 | 5.01 | 4.75 | 4.79 | -0.62% | 102,475 |
09/10/2026 | 4.75 | 5.10 | 4.75 | 4.82 | -1.03% | 136,432 |
09/09/2026 | 4.95 | 5.01 | 4.85 | 4.87 | -1.81% | 57,566 |
09/08/2026 | 4.93 | 5.18 | 4.85 | 4.96 | +2.90% | 177,608 |
09/04/2026 | 4.73 | 5.13 | 4.70 | 4.82 | +3.21% | 185,629 |
09/03/2026 | 4.94 | 4.94 | 4.67 | 4.67 | -4.50% | 75,677 |
09/02/2026 | 4.73 | 4.94 | 4.72 | 4.89 | +3.16% | 85,296 |
09/01/2026 | 4.75 | 4.87 | 4.65 | 4.74 | -3.27% | 76,120 |
08/31/2026 | 4.70 | 4.93 | 4.65 | 4.90 | +4.48% | 120,367 |
08/28/2026 | 4.92 | 4.92 | 4.55 | 4.69 | -5.44% | 151,036 |
08/27/2026 | 5.05 | 5.18 | 4.72 | 4.96 | +1.64% | 128,132 |
08/26/2026 | 4.69 | 4.99 | 4.69 | 4.88 | +3.83% | 100,550 |
08/25/2026 | 4.70 | 4.81 | 4.55 | 4.70 | +1.08% | 146,235 |
08/24/2026 | 4.76 | 4.76 | 4.40 | 4.65 | -2.11% | 155,593 |
08/21/2026 | 4.85 | 4.92 | 4.74 | 4.75 | -0.84% | 64,672 |
08/20/2026 | 5.23 | 5.33 | 4.76 | 4.79 | -8.41% | 195,694 |
08/19/2026 | 5.02 | 5.27 | 4.70 | 5.23 | +6.73% | 268,072 |
08/18/2026 | 5.03 | 5.11 | 4.78 | 4.90 | -5.77% | 282,654 |
08/17/2026 | 5.25 | 5.36 | 4.97 | 5.20 | -0.57% | 316,061 |
08/14/2026 | 4.28 | 5.35 | 4.17 | 5.23 | +22.77% | 715,583 |
08/13/2026 | 4.76 | 5.25 | 4.14 | 4.26 | -2.74% | 547,528 |
08/13/2026 |
-$0.20 Earnings | |||||
08/12/2026 | 4.34 | 4.38 | 4.17 | 4.38 | +4.29% | 302,477 |
08/11/2026 | 4.36 | 4.44 | 4.17 | 4.20 | -3.00% | 153,100 |
08/10/2026 | 4.56 | 4.60 | 4.24 | 4.33 | -4.20% | 182,914 |
08/07/2026 | 4.36 | 4.80 | 4.20 | 4.52 | +5.85% | 137,003 |
08/06/2026 | 4.13 | 4.40 | 4.03 | 4.27 | +1.91% | 110,988 |
08/05/2026 | 4.03 | 4.30 | 4.01 | 4.19 | +2.44% | 238,371 |
08/04/2026 | 3.95 | 4.17 | 3.87 | 4.09 | +5.68% | 110,975 |
08/03/2026 | 3.68 | 3.91 | 3.68 | 3.87 | +4.59% | 63,924 |
07/31/2026 | 3.77 | 3.84 | 3.57 | 3.70 | -0.27% | 116,664 |
07/30/2026 | 3.42 | 3.72 | 3.41 | 3.71 | +10.75% | 106,245 |
07/29/2026 | 3.73 | 3.84 | 3.28 | 3.35 | -10.90% | 277,974 |
07/28/2026 | 3.84 | 3.84 | 3.56 | 3.76 | -4.33% | 126,298 |
07/27/2026 | 4.00 | 4.14 | 3.84 | 3.93 | -1.26% | 57,290 |
07/24/2026 | 4.09 | 4.09 | 3.83 | 3.98 | -2.69% | 75,205 |
07/23/2026 | 4.06 | 4.17 | 3.93 | 4.09 | -0.24% | 137,302 |
07/22/2026 | 4.15 | 4.31 | 4.07 | 4.10 | -2.84% | 81,048 |
07/21/2026 | 4.10 | 4.29 | 4.09 | 4.22 | +3.94% | 98,617 |
07/20/2026 | 4.16 | 4.20 | 4.02 | 4.06 | -0.73% | 76,157 |
07/17/2026 | 4.00 | 4.28 | 3.89 | 4.09 | -3.08% | 123,073 |
07/16/2026 | 4.38 | 4.38 | 4.18 | 4.22 | -6.22% | 156,658 |
07/15/2026 | 4.45 | 4.52 | 4.20 | 4.50 | +2.04% | 137,197 |
07/14/2026 | 4.72 | 4.94 | 4.00 | 4.41 | -5.57% | 409,809 |
07/13/2026 | 4.42 | 4.70 | 4.42 | 4.67 | +2.19% | 305,097 |
07/10/2026 | 4.59 | 4.68 | 4.43 | 4.57 | -1.30% | 145,929 |
07/09/2026 | 4.70 | 4.86 | 4.61 | 4.63 | -0.64% | 94,719 |
07/08/2026 | 4.54 | 4.66 | 4.36 | 4.66 | +0.87% | 134,823 |
07/07/2026 | 4.90 | 4.90 | 4.45 | 4.62 | -6.67% | 222,073 |
07/06/2026 | 5.05 | 5.35 | 4.92 | 4.95 | -1.79% | 171,192 |
07/02/2026 | 5.54 | 5.69 | 4.94 | 5.04 | -8.20% | 272,034 |
07/01/2026 | 5.25 | 5.61 | 5.03 | 5.49 | +2.43% | 227,691 |
06/30/2026 | 5.33 | 5.55 | 5.12 | 5.36 | +0.94% | 309,393 |
06/29/2026 | 5.13 | 5.44 | 4.94 | 5.31 | +3.51% | 241,697 |
06/26/2026 | 4.85 | 5.18 | 4.77 | 5.13 | +1.38% | 251,732 |
06/25/2026 | 5.33 | 5.45 | 4.93 | 5.06 | -3.80% | 318,938 |
06/24/2026 | 5.54 | 5.70 | 5.10 | 5.26 | -5.90% | 465,527 |
06/23/2026 | 5.50 | 6.33 | 5.50 | 5.59 | -5.09% | 365,127 |
06/22/2026 | 6.09 | 6.20 | 5.81 | 5.89 | -2.48% | 274,822 |
06/18/2026 | 5.76 | 6.08 | 5.51 | 6.04 | +5.78% | 673,280 |
06/17/2026 | 5.81 | 6.02 | 5.61 | 5.71 | +0.18% | 359,872 |
06/16/2026 | 6.22 | 6.49 | 5.65 | 5.70 | -8.36% | 324,617 |
06/15/2026 | 6.47 | 6.66 | 5.80 | 6.22 | +1.97% | 740,882 |
06/12/2026 | 6.00 | 6.50 | 5.81 | 6.10 | +2.69% | 462,481 |
06/11/2026 | 5.83 | 6.13 | 5.69 | 5.94 | +2.77% | 367,256 |
06/10/2026 | 5.60 | 6.03 | 5.57 | 5.78 | +1.05% | 376,780 |
06/09/2026 | 6.12 | 6.20 | 5.32 | 5.72 | -4.35% | 1,012,026 |
06/08/2026 | 6.88 | 7.18 | 5.95 | 5.98 | -0.83% | 1,709,494 |
06/05/2026 | 7.16 | 7.18 | 5.90 | 6.03 | -18.62% | 929,594 |
06/04/2026 | 7.06 | 7.74 | 6.88 | 7.41 | -0.67% | 602,910 |