Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideal Power Inc (NQ: IPWR )

7.370 -0.360 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 75.70 75.70 70.10 75.20 4,429 -0.10(-0.13%)
May 29, 2014 75.90 78.90 73.80 75.30 2,221 +0.15(+0.20%)
May 28, 2014 77.60 78.20 74.90 75.15 1,535 -2.85(-3.65%)
May 27, 2014 81.10 82.00 78.00 78.00 1,304 -3.30(-4.06%)
May 23, 2014 79.60 81.30 81.30 81.30 1,440 +5.30(+6.97%)
May 22, 2014 74.00 76.59 73.25 76.00 2,298 +0.55(+0.73%)
May 21, 2014 72.20 76.20 71.70 75.45 1,278 +3.25(+4.50%)
May 20, 2014 70.20 72.50 70.20 72.20 2,386 +2.10(+2.99%)
May 19, 2014 70.80 72.90 70.00 70.10 1,576 -1.40(-1.96%)
May 16, 2014 78.40 80.90 70.11 71.50 4,711 -7.60(-9.61%)
May 15, 2014 81.60 81.60 75.60 79.10 6,273 -2.10(-2.59%)
May 14, 2014 86.00 86.70 80.20 81.20 5,792 -3.92(-4.61%)
May 13, 2014 85.00 86.80 83.06 85.12 1,096 -0.48(-0.56%)
May 12, 2014 86.90 86.90 85.00 85.60 1,211 -0.90(-1.04%)
May 09, 2014 86.90 86.90 85.00 86.50 2,507 -0.10(-0.12%)
May 08, 2014 83.90 87.00 83.90 86.60 2,209 +2.60(+3.10%)
May 07, 2014 82.30 84.70 81.84 84.00 2,018 +2.30(+2.82%)
May 06, 2014 82.00 86.40 81.30 81.70 2,549 +0.60(+0.74%)
May 05, 2014 81.90 82.10 80.20 81.10 1,430 -1.60(-1.93%)
May 02, 2014 82.40 83.32 82.00 82.70 917 +0.90(+1.10%)
May 01, 2014 82.10 82.10 80.90 81.80 1,003 -0.20(-0.24%)
Apr 30, 2014 82.50 82.60 80.20 82.00 958 -1.79(-2.14%)
Apr 29, 2014 81.70 83.80 81.21 83.79 500 +1.80(+2.20%)
Apr 28, 2014 83.00 83.00 81.40 81.99 31,748 -1.02(-1.23%)
Apr 25, 2014 84.20 85.00 83.00 83.01 1,027 -1.80(-2.12%)
Apr 24, 2014 87.00 87.69 84.70 84.81 2,193 -1.79(-2.07%)
Apr 23, 2014 87.50 87.50 85.20 86.60 939 -0.20(-0.23%)
Apr 22, 2014 87.30 87.30 84.71 86.80 614 -0.10(-0.12%)
Apr 21, 2014 84.80 88.89 83.60 86.90 2,097 +3.33(+3.99%)
Apr 17, 2014 81.80 83.57 83.57 83.57 1,180 +1.37(+1.67%)
Apr 16, 2014 84.20 84.20 82.20 82.20 975 -0.10(-0.12%)
Apr 15, 2014 85.73 85.73 81.00 82.30 1,322 -0.30(-0.36%)
Apr 14, 2014 82.70 89.19 82.00 82.60 3,891 +1.00(+1.23%)
Apr 11, 2014 85.00 85.87 80.50 81.60 2,455 -3.40(-4.00%)
Apr 10, 2014 90.80 91.00 84.10 85.00 3,182 -4.25(-4.76%)
Apr 09, 2014 89.80 90.60 86.41 89.25 2,516 +1.15(+1.31%)
Apr 08, 2014 81.80 89.00 80.40 88.10 3,518 +7.00(+8.63%)
Apr 07, 2014 85.30 87.09 80.20 81.10 6,166 -3.70(-4.36%)
Apr 04, 2014 89.70 91.12 84.00 84.80 10,934 -4.10(-4.61%)
Apr 03, 2014 83.70 95.00 82.20 88.90 34,578 +6.30(+7.63%)
Apr 02, 2014 81.00 83.20 78.70 82.60 1,291 +1.90(+2.35%)
Apr 01, 2014 79.00 85.00 77.10 80.70 5,790 +0.20(+0.25%)
Mar 31, 2014 89.00 89.00 80.00 80.50 8,895 -8.20(-9.24%)
Mar 28, 2014 100.50 100.50 88.40 88.70 3,539 -5.20(-5.54%)
Mar 27, 2014 92.00 94.10 85.00 93.90 5,441 +1.40(+1.51%)
Mar 26, 2014 99.50 104.69 90.10 92.50 7,311 -9.70(-9.49%)
Mar 25, 2014 109.80 110.00 100.59 102.20 4,470 -8.00(-7.26%)
Mar 24, 2014 109.80 110.30 106.10 110.20 3,331 +0.00(+0.00%)
Mar 21, 2014 107.50 113.80 105.50 110.20 11,770 +2.50(+2.32%)
Mar 20, 2014 100.90 107.70 98.00 107.70 3,186 +7.50(+7.49%)
Mar 19, 2014 110.50 112.90 96.31 100.20 10,815 -10.60(-9.57%)
Mar 18, 2014 112.30 119.50 107.00 110.80 15,099 +1.40(+1.28%)
Mar 17, 2014 104.00 112.90 104.00 109.40 6,563 +6.60(+6.42%)
Mar 14, 2014 99.20 109.80 96.80 102.80 5,224 +5.10(+5.22%)
Mar 13, 2014 101.70 101.88 94.00 97.70 4,994 -0.80(-0.81%)
Mar 12, 2014 102.90 102.90 96.70 98.50 5,485 +1.00(+1.03%)
Mar 11, 2014 117.80 118.00 96.70 97.50 15,751 -15.00(-13.33%)
Mar 10, 2014 97.00 125.90 91.80 112.50 32,623 +17.50(+18.42%)
Mar 07, 2014 89.00 107.00 86.60 95.00 16,135 -1.00(-1.04%)
Mar 06, 2014 87.90 97.40 83.40 96.00 13,581 +9.50(+10.98%)
Mar 05, 2014 78.40 87.50 76.91 86.50 13,712 +11.00(+14.57%)
Mar 04, 2014 77.00 77.00 75.10 75.50 2,502 -2.40(-3.08%)
Mar 03, 2014 78.50 78.50 76.00 77.90 1,818 -0.50(-0.64%)
Feb 28, 2014 76.80 82.50 76.80 78.40 9,805 +2.70(+3.57%)
Feb 27, 2014 74.10 77.20 73.40 75.70 5,966 +4.20(+5.87%)
Feb 26, 2014 72.20 76.70 70.50 71.50 5,587 +1.10(+1.56%)
Feb 25, 2014 69.00 86.40 69.00 70.40 29,853 +1.40(+2.03%)
Feb 24, 2014 68.60 69.10 67.60 69.00 1,521 -0.10(-0.14%)
Feb 21, 2014 68.50 73.99 68.50 69.10 5,016 +0.90(+1.32%)
Feb 20, 2014 67.70 69.10 67.52 68.20 607 +0.20(+0.29%)
Feb 19, 2014 68.50 69.69 68.00 68.00 2,403 -1.80(-2.58%)
Feb 18, 2014 69.30 71.00 69.30 69.80 896 +0.70(+1.01%)
Feb 14, 2014 69.80 69.10 69.10 69.10 1,880 -0.70(-1.00%)
Feb 13, 2014 69.80 69.90 68.70 69.80 891 +1.00(+1.45%)
Feb 12, 2014 69.80 69.80 68.60 68.80 748 -0.20(-0.29%)
Feb 11, 2014 70.00 70.00 68.60 69.00 1,001 -1.00(-1.42%)
Feb 10, 2014 69.79 72.30 69.00 70.00 1,039 +0.40(+0.57%)
Feb 07, 2014 69.00 69.61 69.00 69.60 296 +0.80(+1.16%)
Feb 06, 2014 70.10 70.60 68.60 68.80 2,687 -2.10(-2.96%)
Feb 05, 2014 70.61 71.60 70.30 70.90 753 +0.80(+1.14%)
Feb 04, 2014 70.40 74.90 70.10 70.10 1,136 +1.00(+1.45%)
Feb 03, 2014 69.00 70.00 68.50 69.10 2,621 +3.10(+4.70%)
Jan 31, 2014 67.00 67.50 65.80 66.00 3,147 -1.70(-2.51%)
Jan 30, 2014 67.20 68.00 67.20 67.70 973 +0.40(+0.59%)
Jan 29, 2014 69.10 69.90 67.30 67.30 1,941 -1.20(-1.75%)
Jan 28, 2014 67.60 74.00 67.50 68.50 602 +0.30(+0.44%)
Jan 27, 2014 72.20 76.50 67.80 68.20 3,427 -2.80(-3.94%)
Jan 24, 2014 70.11 72.40 70.11 71.00 1,445 +1.00(+1.43%)
Jan 23, 2014 70.00 71.00 70.00 70.00 1,024 -0.30(-0.43%)
Jan 22, 2014 71.90 73.90 69.80 70.30 1,464 +0.30(+0.43%)
Jan 21, 2014 75.00 75.51 70.00 70.00 4,758 -2.74(-3.77%)
Jan 17, 2014 77.20 72.74 72.74 72.74 2,840 -1.76(-2.36%)
Jan 16, 2014 75.00 78.60 73.50 74.50 2,685 +0.17(+0.23%)
Jan 15, 2014 77.70 83.50 74.20 74.33 10,395 -3.37(-4.34%)
Jan 14, 2014 70.20 82.20 70.20 77.70 14,860 +7.40(+10.53%)
Jan 13, 2014 80.00 83.40 69.50 70.30 12,226 -9.70(-12.13%)
Jan 10, 2014 79.10 80.00 75.00 80.00 11,637 +1.20(+1.52%)
Jan 09, 2014 71.00 78.80 69.50 78.80 35,901 +7.40(+10.36%)
Jan 08, 2014 60.00 74.40 59.50 71.40 19,189 +13.00(+22.26%)
Jan 07, 2014 56.50 63.70 54.40 58.40 6,740 +2.30(+4.10%)
Jan 06, 2014 53.80 56.60 53.60 56.10 4,265 +3.00(+5.65%)
Jan 03, 2014 54.00 55.00 52.50 53.10 896 -1.80(-3.28%)
Jan 02, 2014 52.50 55.90 52.50 54.90 701 +1.80(+3.39%)
Dec 31, 2013 55.00 53.10 53.10 53.10 1,330 +0.40(+0.76%)
Dec 30, 2013 55.60 56.40 52.70 52.70 1,691 -0.80(-1.50%)
Dec 27, 2013 55.70 56.00 53.50 53.50 1,959 -1.30(-2.37%)
Dec 26, 2013 55.00 55.00 53.01 54.80 1,299 +0.30(+0.55%)
Dec 24, 2013 57.00 57.00 54.50 54.50 586 +0.00(+0.00%)
Dec 23, 2013 57.00 57.00 54.30 54.50 854 +0.50(+0.93%)
Dec 20, 2013 57.00 57.00 53.20 54.00 2,760 -2.40(-4.26%)
Dec 19, 2013 55.00 56.50 55.00 56.40 2,456 +0.60(+1.08%)
Dec 18, 2013 55.50 55.80 54.20 55.80 855 -1.20(-2.11%)
Dec 17, 2013 55.10 58.20 54.00 57.00 4,365 -0.70(-1.21%)
Dec 16, 2013 59.60 62.60 55.40 57.70 2,347 -1.80(-3.03%)
Dec 13, 2013 59.50 60.00 58.50 59.50 1,522 -0.50(-0.83%)
Dec 12, 2013 60.00 61.00 57.00 60.00 4,640 -1.00(-1.64%)
Dec 11, 2013 63.00 63.00 60.10 61.00 1,599 -1.70(-2.71%)
Dec 10, 2013 60.10 65.00 60.10 62.70 1,692 -3.10(-4.71%)
Dec 09, 2013 60.00 65.80 58.00 65.80 3,486 +6.30(+10.59%)
Dec 06, 2013 62.10 62.50 59.00 59.50 0 -4.00(-6.30%)
Dec 05, 2013 70.00 70.00 62.60 63.50 0 -6.30(-9.03%)
Dec 04, 2013 70.10 70.70 66.20 69.80 0 -0.70(-0.99%)
Dec 03, 2013 64.96 71.70 64.96 70.50 0 +0.50(+0.71%)
Dec 02, 2013 70.00 71.50 65.00 70.00 0 +0.00(+0.00%)
Nov 29, 2013 71.00 71.64 62.50 70.00 0 +0.50(+0.72%)
Nov 27, 2013 70.00 73.90 68.11 69.50 0 -0.10(-0.14%)
Nov 26, 2013 67.00 77.70 65.80 69.60 0 +0.60(+0.87%)
Nov 25, 2013 51.70 71.00 51.70 69.00 0 +15.50(+28.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.