2m 2m 2m 2m 2m 2m 2m
IDEAL POWER (IPWR)
NASDAQ
$5.65+$0.06 (+1.07%)
Price as of Jun 23, 2026 7:56 PM EDT- $94.3MMarket Cap
- 51.03%1-Year Change
- SemiconductorsIndustry
IDEAL POWER (IPWR)
$5.65+$0.06 (+1.07%)
- 1 Month+2.79%Low Price$5.59High Price$8.99
- 3 Months+86.98%Low Price$2.68High Price$8.99
- 1 Year+51.03%Low Price$2.68High Price$8.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 7.56 | 7.94 | 7.11 | 7.46 | -2.36% | 756,535 |
06/02/2026 | 7.44 | 8.18 | 7.30 | 7.64 | +4.66% | 974,124 |
06/01/2026 | 7.60 | 7.89 | 6.92 | 7.30 | -1.88% | 1,381,894 |
05/29/2026 | 8.30 | 8.90 | 7.15 | 7.44 | -7.23% | 1,714,827 |
05/28/2026 | 9.02 | 9.04 | 7.68 | 8.02 | -10.79% | 2,309,231 |
05/27/2026 | 8.85 | 9.30 | 7.75 | 8.99 | +29.91% | 8,733,115 |
05/26/2026 | 6.50 | 7.89 | 6.40 | 6.92 | +20.77% | 2,747,887 |
05/22/2026 | 6.93 | 6.99 | 5.70 | 5.73 | -16.72% | 962,395 |
05/21/2026 | 5.69 | 7.00 | 5.46 | 6.88 | +19.86% | 824,284 |
05/20/2026 | 6.03 | 6.27 | 5.60 | 5.74 | -4.81% | 533,862 |
05/19/2026 | 5.69 | 6.20 | 5.55 | 6.03 | +4.51% | 447,799 |
05/18/2026 | 6.26 | 6.28 | 5.51 | 5.77 | -5.72% | 643,844 |
05/15/2026 | 6.18 | 6.46 | 5.20 | 6.12 | -17.07% | 1,714,641 |
05/14/2026 | 5.38 | 7.55 | 5.31 | 7.38 | +37.17% | 2,356,546 |
05/14/2026 |
-$0.33 Earnings | |||||
05/13/2026 | 5.57 | 5.80 | 5.11 | 5.38 | -1.28% | 504,714 |
05/12/2026 | 5.79 | 6.12 | 5.20 | 5.45 | -5.22% | 478,821 |
05/11/2026 | 4.43 | 5.97 | 4.31 | 5.75 | +30.98% | 902,110 |
05/08/2026 | 4.69 | 4.73 | 4.31 | 4.39 | -4.77% | 193,970 |
05/07/2026 | 4.77 | 5.15 | 4.41 | 4.61 | -2.54% | 241,563 |
05/06/2026 | 4.99 | 5.00 | 4.50 | 4.73 | -2.67% | 299,008 |
05/05/2026 | 4.39 | 5.25 | 4.13 | 4.86 | +11.21% | 578,258 |
05/04/2026 | 3.65 | 4.61 | 3.62 | 4.37 | +16.22% | 482,749 |
05/01/2026 | 3.81 | 3.89 | 3.52 | 3.76 | -1.57% | 245,429 |
04/30/2026 | 3.93 | 4.20 | 3.76 | 3.82 | +0.26% | 229,272 |
04/29/2026 | 3.85 | 3.91 | 3.50 | 3.81 | -0.26% | 196,833 |
04/28/2026 | 4.00 | 4.10 | 3.72 | 3.82 | -7.73% | 249,593 |
04/27/2026 | 4.84 | 4.89 | 3.99 | 4.14 | -8.00% | 813,311 |
04/24/2026 | 3.95 | 5.17 | 3.70 | 4.50 | +18.11% | 1,710,740 |
04/23/2026 | 4.10 | 4.20 | 3.49 | 3.81 | -2.31% | 567,407 |
04/22/2026 | 3.28 | 4.09 | 3.28 | 3.90 | +24.01% | 1,049,938 |
04/21/2026 | 3.32 | 3.65 | 3.11 | 3.15 | -0.16% | 43,313 |
04/20/2026 | 3.44 | 3.80 | 3.14 | 3.15 | -9.48% | 317,488 |
04/17/2026 | 3.35 | 3.75 | 3.35 | 3.48 | +5.45% | 151,397 |
04/16/2026 | 3.26 | 3.30 | 3.19 | 3.30 | +3.45% | 62,698 |
04/15/2026 | 2.96 | 3.35 | 2.96 | 3.19 | +10.38% | 92,499 |
04/14/2026 | 2.99 | 3.00 | 2.83 | 2.89 | 0.00% | 81,732 |
04/13/2026 | 2.78 | 2.98 | 2.75 | 2.89 | +3.96% | 59,728 |
04/10/2026 | 2.96 | 3.06 | 2.77 | 2.78 | -6.71% | 87,657 |
04/09/2026 | 2.92 | 3.06 | 2.90 | 2.98 | +1.71% | 75,439 |
04/08/2026 | 3.02 | 3.08 | 2.81 | 2.93 | +5.02% | 40,726 |
04/07/2026 | 3.09 | 3.24 | 2.75 | 2.79 | -10.86% | 59,291 |
04/06/2026 | 3.07 | 3.23 | 3.07 | 3.13 | +2.29% | 33,015 |
04/02/2026 | 2.88 | 3.17 | 2.84 | 3.06 | +4.08% | 24,213 |
04/01/2026 | 2.89 | 3.02 | 2.86 | 2.94 | +3.89% | 46,064 |
03/31/2026 | 2.79 | 3.01 | 2.79 | 2.83 | +5.60% | 34,918 |
03/30/2026 | 2.95 | 3.04 | 2.65 | 2.68 | -6.94% | 85,628 |
03/27/2026 | 3.06 | 3.10 | 2.88 | 2.88 | -7.40% | 59,529 |
03/26/2026 | 3.06 | 3.25 | 3.06 | 3.11 | +0.65% | 40,497 |
03/25/2026 | 3.05 | 3.25 | 3.05 | 3.09 | +1.98% | 27,918 |
03/24/2026 | 3.20 | 3.42 | 3.03 | 3.03 | -5.02% | 33,889 |
03/23/2026 | 3.13 | 3.25 | 3.09 | 3.19 | +1.27% | 18,012 |
03/20/2026 | 3.18 | 3.19 | 3.00 | 3.15 | +1.61% | 54,172 |
03/19/2026 | 3.09 | 3.17 | 3.08 | 3.10 | -1.27% | 16,438 |
03/18/2026 | 3.24 | 3.38 | 3.14 | 3.14 | -3.09% | 45,503 |
03/17/2026 | 3.20 | 3.30 | 3.15 | 3.24 | +0.93% | 16,843 |
03/16/2026 | 3.31 | 3.42 | 3.16 | 3.21 | +1.58% | 33,471 |
03/13/2026 | 3.42 | 3.74 | 3.15 | 3.16 | -7.60% | 56,997 |
03/12/2026 | 3.50 | 3.68 | 3.36 | 3.42 | -2.29% | 57,873 |
03/11/2026 | 3.49 | 3.66 | 3.38 | 3.50 | +2.34% | 66,544 |
03/10/2026 | 3.32 | 3.55 | 3.20 | 3.42 | +3.32% | 98,126 |
03/10/2026 |
-$0.21 Earnings | |||||
03/09/2026 | 3.28 | 3.59 | 3.21 | 3.31 | -1.19% | 75,491 |
03/06/2026 | 3.36 | 3.46 | 3.31 | 3.35 | -0.89% | 55,543 |
03/05/2026 | 3.33 | 3.44 | 3.30 | 3.38 | +2.42% | 20,042 |
03/04/2026 | 3.28 | 3.40 | 3.19 | 3.30 | +2.33% | 14,809 |
03/03/2026 | 3.44 | 3.44 | 3.13 | 3.23 | -7.59% | 50,588 |
03/02/2026 | 3.56 | 3.69 | 3.36 | 3.49 | -2.65% | 71,660 |
02/27/2026 | 3.70 | 4.25 | 3.43 | 3.59 | -2.85% | 230,696 |
02/26/2026 | 3.47 | 3.91 | 3.47 | 3.69 | +14.24% | 296,097 |
02/25/2026 | 3.01 | 3.46 | 3.01 | 3.23 | +8.39% | 56,021 |
02/24/2026 | 2.77 | 3.07 | 2.62 | 2.98 | -8.59% | 269,998 |
02/23/2026 | 3.54 | 3.56 | 3.14 | 3.26 | -8.68% | 122,893 |
02/20/2026 | 3.27 | 3.72 | 3.27 | 3.57 | +8.84% | 105,327 |
02/19/2026 | 3.33 | 3.51 | 2.98 | 3.28 | -0.91% | 101,240 |
02/18/2026 | 3.36 | 3.55 | 3.30 | 3.31 | -1.19% | 11,781 |
02/17/2026 | 3.31 | 3.47 | 3.16 | 3.35 | +1.21% | 35,735 |
02/13/2026 | 3.14 | 3.59 | 3.14 | 3.31 | +5.75% | 43,915 |
02/12/2026 | 3.26 | 3.50 | 3.07 | 3.13 | -3.40% | 56,942 |
02/11/2026 | 3.81 | 3.86 | 2.94 | 3.24 | -14.51% | 232,115 |
02/10/2026 | 3.85 | 3.99 | 3.78 | 3.79 | -2.32% | 30,982 |
02/09/2026 | 3.98 | 4.07 | 3.80 | 3.88 | -3.24% | 46,634 |
02/06/2026 | 3.84 | 4.16 | 3.78 | 4.01 | +6.08% | 37,014 |
02/05/2026 | 3.83 | 4.12 | 3.58 | 3.78 | -3.32% | 58,024 |
02/04/2026 | 4.51 | 4.55 | 3.86 | 3.91 | -13.88% | 86,847 |
02/03/2026 | 5.25 | 5.45 | 4.50 | 4.54 | -12.52% | 237,270 |
02/02/2026 | 5.03 | 5.45 | 5.00 | 5.19 | +3.08% | 241,357 |