Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ideal Power Inc. - Common Stock (NQ:IPWR)

4.960 -0.050 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	5.250	5.400	4.950	5.010	80,405	-0.23(-4.39%)
Aug 15, 2025	4.980	5.440	4.700	5.240	121,246	+0.06(+1.06%)
Aug 14, 2025	3.850	5.780	3.850	5.185	1,255,618	+1.28(+32.95%)
Aug 13, 2025	4.030	4.230	3.900	3.900	22,496	-0.12(-2.99%)
Aug 12, 2025	3.950	4.060	3.890	4.020	36,974	+0.16(+4.17%)
Aug 11, 2025	4.100	4.100	3.830	3.859	64,658	-0.20(-4.93%)
Aug 08, 2025	4.110	4.290	4.040	4.059	44,044	-0.02(-0.51%)
Aug 07, 2025	4.430	4.430	3.980	4.080	35,103	-0.24(-5.45%)
Aug 06, 2025	4.320	4.506	4.235	4.315	28,207	+0.07(+1.77%)
Aug 05, 2025	4.100	4.490	4.030	4.240	65,685	-0.03(-0.70%)
Aug 04, 2025	4.430	4.930	4.200	4.270	58,414	-0.07(-1.61%)
Aug 01, 2025	4.700	4.990	3.960	4.340	145,031	-0.46(-9.58%)
Jul 31, 2025	5.120	5.390	4.750	4.800	223,539	-0.24(-4.76%)
Jul 30, 2025	5.290	5.480	5.013	5.040	30,401	-0.24(-4.45%)
Jul 29, 2025	5.600	5.616	5.233	5.275	22,213	-0.32(-5.80%)
Jul 28, 2025	5.720	5.775	5.600	5.600	26,821	-0.13(-2.27%)
Jul 25, 2025	5.680	5.976	5.502	5.730	11,310	+0.02(+0.35%)
Jul 24, 2025	5.930	6.100	5.620	5.710	48,729	-0.29(-4.83%)
Jul 23, 2025	5.960	6.265	5.750	6.000	18,131	+0.04(+0.67%)
Jul 22, 2025	6.180	6.190	5.911	5.960	23,592	-0.01(-0.17%)
Jul 21, 2025	6.180	6.440	5.874	5.970	24,767	-0.20(-3.24%)
Jul 18, 2025	5.850	6.239	5.760	6.170	20,033	+0.41(+7.12%)
Jul 17, 2025	6.160	6.330	5.650	5.760	56,402	-0.29(-4.79%)
Jul 16, 2025	6.060	6.540	6.045	6.050	22,622	-0.02(-0.33%)
Jul 15, 2025	5.890	6.279	5.754	6.070	33,747	+0.18(+3.06%)
Jul 14, 2025	5.940	6.181	5.640	5.890	16,184	-0.05(-0.84%)
Jul 11, 2025	6.310	6.366	5.900	5.940	32,700	-0.38(-6.01%)
Jul 10, 2025	5.810	6.690	5.770	6.320	85,190	+0.55(+9.53%)
Jul 09, 2025	5.080	5.840	5.080	5.770	65,849	+0.76(+15.17%)
Jul 08, 2025	4.700	5.100	4.640	5.010	29,228	+0.38(+8.21%)
Jul 07, 2025	4.690	4.788	4.560	4.630	19,282	-0.07(-1.49%)
Jul 03, 2025	4.750	4.830	4.700	4.700	10,332	+0.21(+4.68%)
Jul 02, 2025	4.500	4.615	4.430	4.490	20,065	+0.01(+0.22%)
Jul 01, 2025	4.500	4.770	4.410	4.480	90,863	-0.05(-1.10%)
Jun 30, 2025	4.470	4.700	4.410	4.530	48,783	+0.07(+1.57%)
Jun 27, 2025	4.520	4.737	4.100	4.460	135,937	+0.06(+1.36%)
Jun 26, 2025	3.990	4.850	3.990	4.400	421,412	+0.53(+13.55%)
Jun 25, 2025	4.000	4.225	3.810	3.875	34,537	-0.17(-4.08%)
Jun 24, 2025	4.000	4.295	3.970	4.040	70,596	+0.14(+3.59%)
Jun 23, 2025	4.220	4.300	3.900	3.900	68,403	-0.32(-7.58%)
Jun 20, 2025	4.550	4.595	4.220	4.220	22,148	-0.23(-5.17%)
Jun 18, 2025	4.290	4.663	4.200	4.450	38,276	+0.21(+4.95%)
Jun 17, 2025	4.460	4.570	4.140	4.240	82,648	-0.21(-4.72%)
Jun 16, 2025	4.711	4.711	4.450	4.450	12,746	-0.11(-2.41%)
Jun 13, 2025	4.690	4.690	4.515	4.560	13,486	-0.09(-1.94%)
Jun 12, 2025	4.810	4.850	4.594	4.650	82,011	-0.24(-4.91%)
Jun 11, 2025	4.880	4.890	4.750	4.890	14,509	+0.04(+0.82%)
Jun 10, 2025	4.790	4.990	4.785	4.850	36,789	+0.06(+1.25%)
Jun 09, 2025	4.880	4.950	4.780	4.790	26,790	-0.02(-0.42%)
Jun 06, 2025	5.000	5.140	4.800	4.810	17,367	-0.14(-2.83%)
Jun 05, 2025	4.960	5.139	4.790	4.950	18,311	-0.08(-1.49%)
Jun 04, 2025	5.010	5.130	4.970	5.025	23,122	+0.03(+0.50%)
Jun 03, 2025	5.067	5.119	4.910	5.000	5,973	-0.02(-0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ideal Power Inc. - Common Stock (NQ:IPWR)

Historical Prices