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
Markets:
Overview
News
Currencies
International
Treasuries

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

5.430 -0.170 (-3.04%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jul 29, 2025 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 (%)
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%)
Jun 02, 2025 5.000 5.059 4.940 5.020 33,519 +0.04(+0.85%)
May 30, 2025 4.910 5.000 4.790 4.978 7,890 +0.10(+2.00%)
May 29, 2025 5.000 5.155 4.880 4.880 22,471 -0.12(-2.40%)
May 28, 2025 5.200 5.240 4.950 5.000 21,232 -0.18(-3.47%)
May 27, 2025 5.080 5.230 4.940 5.180 14,002 +0.17(+3.39%)
May 23, 2025 5.003 5.070 4.875 5.010 17,713 -0.12(-2.24%)
May 22, 2025 5.080 5.235 5.010 5.125 9,852 +0.04(+0.69%)
May 21, 2025 5.135 5.280 4.950 5.090 22,213 -0.02(-0.29%)
May 20, 2025 5.040 5.190 4.880 5.105 19,110 +0.07(+1.29%)
May 19, 2025 4.910 5.200 4.900 5.040 12,935 +0.01(+0.20%)
May 16, 2025 5.310 5.500 4.990 5.030 51,670 -0.20(-3.82%)
May 15, 2025 5.250 5.250 4.932 5.230 34,837 +0.13(+2.55%)
May 14, 2025 5.030 5.250 5.030 5.100 10,550 +0.07(+1.47%)
May 13, 2025 5.090 5.132 5.026 5.026 4,385 -0.07(-1.45%)
May 12, 2025 5.400 5.490 5.100 5.100 22,139 -0.12(-2.30%)
May 09, 2025 5.270 5.270 5.058 5.220 3,227 +0.13(+2.55%)
May 08, 2025 5.000 5.100 4.900 5.090 8,840 +0.09(+1.80%)
May 07, 2025 5.090 5.110 4.910 5.000 1,991 +0.12(+2.46%)
May 06, 2025 5.270 5.270 4.829 4.880 13,500 -0.52(-9.58%)
May 05, 2025 5.075 5.397 5.075 5.397 1,011 +0.15(+2.80%)
May 02, 2025 5.100 5.350 5.100 5.250 4,440 +0.29(+5.85%)
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.
 
 
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.