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

  • Search Hotels in Sausalito

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

Ideal Power Inc (NQ: IPWR )

7.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2019 2.140 2.360 2.020 2.300 71,200 +0.16(+7.48%)
Dec 30, 2019 2.230 2.300 2.120 2.140 68,645 -0.10(-4.46%)
Dec 27, 2019 2.370 2.370 2.230 2.240 42,000 -0.09(-3.86%)
Dec 26, 2019 2.550 2.550 2.310 2.330 35,940 -0.07(-2.92%)
Dec 24, 2019 2.420 2.481 2.400 2.400 7,600 +0.03(+1.27%)
Dec 23, 2019 2.390 2.478 2.370 2.370 23,682 -0.11(-4.44%)
Dec 20, 2019 2.400 2.520 2.400 2.480 17,100 +0.04(+1.64%)
Dec 19, 2019 2.410 2.570 2.410 2.440 27,236 +0.01(+0.41%)
Dec 18, 2019 2.320 2.530 2.320 2.430 45,793 +0.06(+2.53%)
Dec 17, 2019 2.370 2.410 2.320 2.370 14,068 +0.00(+0.00%)
Dec 16, 2019 2.360 2.540 2.290 2.370 35,735 -0.09(-3.66%)
Dec 13, 2019 2.470 2.580 2.420 2.460 22,000 +0.05(+2.07%)
Dec 12, 2019 2.600 2.650 2.350 2.410 83,643 -0.29(-10.74%)
Dec 11, 2019 2.800 2.890 2.550 2.700 36,444 -0.04(-1.46%)
Dec 10, 2019 2.410 2.950 2.400 2.740 156,324 +0.28(+11.38%)
Dec 09, 2019 2.460 2.560 2.170 2.460 23,045 +0.00(+0.00%)
Dec 06, 2019 2.710 2.710 2.450 2.460 10,600 -0.10(-3.91%)
Dec 05, 2019 2.550 2.734 2.441 2.560 28,599 +0.05(+1.99%)
Dec 04, 2019 2.450 2.620 2.438 2.510 29,084 +0.15(+6.36%)
Dec 03, 2019 2.630 2.790 2.350 2.360 155,045 -0.24(-9.13%)
Dec 02, 2019 2.620 2.685 2.500 2.597 21,293 -0.01(-0.50%)
Nov 29, 2019 2.840 2.880 2.610 2.610 22,800 -0.12(-4.40%)
Nov 27, 2019 2.900 2.900 2.610 2.730 18,300 -0.03(-1.08%)
Nov 26, 2019 2.760 2.890 2.660 2.760 21,622 -0.02(-0.72%)
Nov 25, 2019 2.880 2.900 2.730 2.780 30,137 +0.02(+0.72%)
Nov 22, 2019 2.800 2.840 2.412 2.760 71,600 +0.01(+0.36%)
Nov 21, 2019 2.290 2.800 2.290 2.750 168,835 +0.46(+20.09%)
Nov 20, 2019 2.250 2.420 2.210 2.290 38,998 -0.01(-0.43%)
Nov 19, 2019 2.260 2.300 2.130 2.300 23,878 +0.01(+0.44%)
Nov 18, 2019 2.400 2.440 2.100 2.290 55,662 -0.18(-7.29%)
Nov 15, 2019 2.550 2.630 2.410 2.470 57,100 +0.15(+6.47%)
Nov 14, 2019 2.400 2.410 2.310 2.320 47,603 -0.01(-0.39%)
Nov 13, 2019 2.260 2.370 2.260 2.329 44,694 +0.03(+1.27%)
Nov 12, 2019 2.250 2.590 2.250 2.300 59,989 +0.03(+1.32%)
Nov 11, 2019 2.200 2.299 2.200 2.270 19,039 +0.03(+1.34%)
Nov 08, 2019 2.000 2.300 1.880 2.240 86,800 -0.07(-3.03%)
Nov 07, 2019 2.520 2.520 2.260 2.310 101,978 -0.23(-9.23%)
Nov 06, 2019 2.710 2.710 2.520 2.545 67,700 -0.12(-4.32%)
Nov 05, 2019 2.790 2.840 2.650 2.660 73,205 -0.15(-5.34%)
Nov 04, 2019 2.800 2.940 2.750 2.810 52,214 +0.04(+1.44%)
Nov 01, 2019 2.830 2.900 2.690 2.770 113,700 -0.01(-0.36%)
Oct 31, 2019 2.880 2.890 2.730 2.780 61,588 -0.12(-4.14%)
Oct 30, 2019 2.700 2.970 2.620 2.900 120,512 +0.30(+11.54%)
Oct 29, 2019 2.860 2.870 2.590 2.600 159,846 -0.25(-8.77%)
Oct 28, 2019 2.980 2.990 2.810 2.850 112,584 -0.15(-5.00%)
Oct 25, 2019 3.120 3.250 2.860 3.000 113,500 -0.14(-4.46%)
Oct 24, 2019 3.190 3.650 2.910 3.140 331,246 -0.07(-2.18%)
Oct 23, 2019 2.680 3.330 2.610 3.210 278,602 +0.45(+16.30%)
Oct 22, 2019 2.910 2.950 2.560 2.760 127,002 -0.17(-5.80%)
Oct 21, 2019 3.200 3.440 2.800 2.930 307,406 -0.05(-1.68%)
Oct 18, 2019 2.440 3.180 2.430 2.980 778,300 +0.66(+28.45%)
Oct 17, 2019 2.680 2.680 2.260 2.320 348,558 -0.43(-15.64%)
Oct 16, 2019 4.050 5.500 2.500 2.750 5,603,553 +0.50(+22.22%)
Oct 15, 2019 2.800 2.850 2.140 2.250 264,372 -0.60(-21.05%)
Oct 14, 2019 2.130 3.480 1.950 2.850 728,848 +0.67(+30.73%)
Oct 11, 2019 2.030 2.180 1.850 2.180 61,600 +0.21(+10.66%)
Oct 10, 2019 2.422 2.422 1.820 1.970 88,782 -0.46(-18.93%)
Oct 09, 2019 2.630 2.630 2.420 2.430 3,382 -0.17(-6.54%)
Oct 08, 2019 2.640 2.668 2.560 2.600 5,821 -0.02(-0.76%)
Oct 07, 2019 2.780 2.800 2.600 2.620 6,406 -0.13(-4.73%)
Oct 04, 2019 2.750 2.820 2.730 2.750 2,400 +0.02(+0.73%)
Oct 03, 2019 2.720 2.850 2.610 2.730 5,075 -0.02(-0.73%)
Oct 02, 2019 2.870 2.990 2.620 2.750 25,437 +0.10(+3.77%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.