NasdaqCM - Delayed Quote • USD
Ideal Power Inc. (IPWR)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.74 | 7.74 | 7.47 | 7.47 | 7.47 | 6,500 |
| Apr 23, 2024 | 7.62 | 8.02 | 7.62 | 7.90 | 7.90 | 16,200 |
| Apr 22, 2024 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | 26,800 |
| Apr 19, 2024 | 7.21 | 7.47 | 6.92 | 6.95 | 6.95 | 41,500 |
| Apr 18, 2024 | 7.73 | 7.74 | 7.21 | 7.22 | 7.22 | 33,100 |
| Apr 17, 2024 | 7.65 | 8.07 | 7.55 | 7.61 | 7.61 | 29,600 |
| Apr 16, 2024 | 7.74 | 8.06 | 7.51 | 7.96 | 7.96 | 38,600 |
| Apr 15, 2024 | 8.00 | 8.04 | 7.51 | 7.70 | 7.70 | 31,800 |
| Apr 12, 2024 | 8.24 | 8.30 | 7.66 | 7.94 | 7.94 | 34,000 |
| Apr 11, 2024 | 8.14 | 8.38 | 7.97 | 8.14 | 8.14 | 33,000 |
| Apr 10, 2024 | 8.26 | 8.32 | 7.82 | 8.04 | 8.04 | 55,900 |
| Apr 9, 2024 | 8.20 | 8.56 | 7.99 | 8.25 | 8.25 | 9,300 |
| Apr 8, 2024 | 8.17 | 8.24 | 7.83 | 8.01 | 8.01 | 13,900 |
| Apr 5, 2024 | 7.81 | 8.43 | 7.81 | 7.95 | 7.95 | 23,000 |
| Apr 4, 2024 | 8.40 | 8.40 | 7.70 | 7.93 | 7.93 | 42,400 |
| Apr 3, 2024 | 8.24 | 8.43 | 8.10 | 8.13 | 8.13 | 24,500 |
| Apr 2, 2024 | 8.43 | 8.50 | 8.00 | 8.20 | 8.20 | 17,300 |
| Apr 1, 2024 | 8.99 | 9.00 | 8.33 | 8.51 | 8.51 | 41,500 |
| Mar 28, 2024 | 8.86 | 9.30 | 8.73 | 8.90 | 8.90 | 31,300 |
| Mar 27, 2024 | 7.74 | 9.15 | 7.69 | 8.86 | 8.86 | 104,500 |
| Mar 26, 2024 | 8.10 | 8.89 | 7.50 | 7.75 | 7.75 | 344,400 |
| Mar 25, 2024 | 9.12 | 9.33 | 8.15 | 8.15 | 8.15 | 104,300 |
| Mar 22, 2024 | 10.00 | 10.15 | 9.11 | 9.34 | 9.34 | 57,200 |
| Mar 21, 2024 | 10.60 | 11.40 | 9.85 | 10.13 | 10.13 | 59,300 |
| Mar 20, 2024 | 10.37 | 11.21 | 10.25 | 10.65 | 10.65 | 21,500 |
| Mar 19, 2024 | 11.64 | 11.64 | 10.50 | 10.55 | 10.55 | 25,600 |
| Mar 18, 2024 | 11.74 | 12.51 | 11.21 | 11.21 | 11.21 | 17,400 |
| Mar 15, 2024 | 11.25 | 12.10 | 11.21 | 11.65 | 11.65 | 23,000 |
| Mar 14, 2024 | 12.01 | 12.10 | 11.05 | 11.05 | 11.05 | 36,900 |
| Mar 13, 2024 | 13.22 | 13.25 | 12.01 | 12.11 | 12.11 | 14,300 |
| Mar 12, 2024 | 13.00 | 13.33 | 12.59 | 13.10 | 13.10 | 17,100 |
| Mar 11, 2024 | 12.55 | 13.11 | 12.55 | 12.75 | 12.75 | 15,500 |
| Mar 8, 2024 | 12.18 | 13.68 | 12.18 | 12.59 | 12.59 | 39,000 |
| Mar 7, 2024 | 12.40 | 13.98 | 12.28 | 13.38 | 13.38 | 58,600 |
| Mar 6, 2024 | 11.74 | 12.48 | 11.45 | 12.40 | 12.40 | 30,600 |
| Mar 5, 2024 | 10.94 | 11.72 | 10.91 | 11.61 | 11.61 | 32,600 |
| Mar 4, 2024 | 11.01 | 11.80 | 10.65 | 11.72 | 11.72 | 18,500 |
| Mar 1, 2024 | 10.95 | 11.43 | 10.19 | 11.01 | 11.01 | 35,100 |
| Feb 29, 2024 | 12.00 | 12.97 | 11.13 | 11.32 | 11.32 | 80,900 |
| Feb 28, 2024 | 10.77 | 12.11 | 10.77 | 11.60 | 11.60 | 31,500 |
| Feb 27, 2024 | 10.89 | 11.27 | 10.64 | 10.86 | 10.86 | 20,200 |
| Feb 26, 2024 | 10.38 | 11.18 | 10.38 | 10.76 | 10.76 | 30,200 |
| Feb 23, 2024 | 11.28 | 12.40 | 9.66 | 10.32 | 10.32 | 96,400 |
| Feb 22, 2024 | 11.01 | 13.34 | 11.01 | 11.38 | 11.38 | 265,700 |
| Feb 21, 2024 | 8.22 | 10.99 | 7.97 | 10.51 | 10.51 | 135,600 |
| Feb 20, 2024 | 6.80 | 9.23 | 6.80 | 7.70 | 7.70 | 98,700 |
| Feb 16, 2024 | 6.90 | 7.12 | 6.61 | 6.80 | 6.80 | 9,700 |
| Feb 15, 2024 | 7.15 | 7.31 | 6.90 | 6.90 | 6.90 | 24,300 |
| Feb 14, 2024 | 6.93 | 7.24 | 6.85 | 7.02 | 7.02 | 22,400 |
| Feb 13, 2024 | 7.25 | 7.25 | 6.77 | 7.05 | 7.05 | 8,700 |
| Feb 12, 2024 | 7.22 | 7.45 | 7.20 | 7.36 | 7.36 | 11,800 |
| Feb 9, 2024 | 7.11 | 7.31 | 7.10 | 7.17 | 7.17 | 14,500 |
| Feb 8, 2024 | 7.25 | 7.25 | 7.03 | 7.15 | 7.15 | 14,000 |
| Feb 7, 2024 | 7.28 | 7.40 | 7.28 | 7.35 | 7.35 | 5,400 |
| Feb 6, 2024 | 7.25 | 7.44 | 7.25 | 7.35 | 7.35 | 5,900 |
| Feb 5, 2024 | 7.45 | 7.46 | 7.21 | 7.27 | 7.27 | 5,800 |
| Feb 2, 2024 | 7.40 | 7.70 | 7.40 | 7.55 | 7.55 | 11,200 |
| Feb 1, 2024 | 7.35 | 7.57 | 7.06 | 7.31 | 7.31 | 5,700 |
| Jan 31, 2024 | 7.43 | 7.68 | 7.21 | 7.25 | 7.25 | 19,500 |
| Jan 30, 2024 | 7.08 | 7.39 | 7.03 | 7.09 | 7.09 | 14,200 |
| Jan 29, 2024 | 7.00 | 7.46 | 6.95 | 7.25 | 7.25 | 20,700 |
| Jan 26, 2024 | 7.17 | 7.28 | 7.00 | 7.01 | 7.01 | 31,600 |
| Jan 25, 2024 | 7.05 | 7.38 | 7.04 | 7.10 | 7.10 | 10,000 |
| Jan 24, 2024 | 7.31 | 7.53 | 6.80 | 6.90 | 6.90 | 31,000 |
| Jan 23, 2024 | 7.49 | 7.74 | 7.37 | 7.37 | 7.37 | 8,000 |
| Jan 22, 2024 | 7.70 | 8.07 | 7.54 | 7.56 | 7.56 | 7,400 |
| Jan 19, 2024 | 7.45 | 7.80 | 7.30 | 7.80 | 7.80 | 23,400 |
| Jan 18, 2024 | 7.75 | 7.85 | 7.31 | 7.44 | 7.44 | 15,800 |
| Jan 17, 2024 | 8.00 | 8.24 | 7.74 | 7.74 | 7.74 | 21,200 |
| Jan 16, 2024 | 7.74 | 8.32 | 7.72 | 8.00 | 8.00 | 20,200 |
| Jan 12, 2024 | 7.80 | 7.91 | 7.72 | 7.91 | 7.91 | 3,700 |
| Jan 11, 2024 | 7.98 | 7.98 | 7.68 | 7.81 | 7.81 | 7,100 |
| Jan 10, 2024 | 8.22 | 8.25 | 7.81 | 7.93 | 7.93 | 9,900 |
| Jan 9, 2024 | 8.19 | 8.33 | 7.93 | 8.15 | 8.15 | 9,800 |
| Jan 8, 2024 | 8.39 | 8.39 | 7.90 | 8.08 | 8.08 | 11,100 |
| Jan 5, 2024 | 8.25 | 8.67 | 7.97 | 7.97 | 7.97 | 17,800 |
| Jan 4, 2024 | 7.70 | 8.48 | 7.70 | 8.42 | 8.42 | 17,000 |
| Jan 3, 2024 | 7.92 | 7.92 | 7.50 | 7.74 | 7.74 | 17,200 |
| Jan 2, 2024 | 7.80 | 8.02 | 7.70 | 7.75 | 7.75 | 12,000 |
| Dec 29, 2023 | 7.99 | 8.17 | 7.65 | 7.77 | 7.77 | 41,100 |
| Dec 28, 2023 | 8.13 | 8.35 | 7.70 | 7.99 | 7.99 | 42,500 |
| Dec 27, 2023 | 8.26 | 8.68 | 8.13 | 8.21 | 8.21 | 22,000 |
| Dec 26, 2023 | 8.59 | 8.94 | 8.35 | 8.38 | 8.38 | 37,000 |
| Dec 22, 2023 | 8.62 | 8.69 | 8.43 | 8.49 | 8.49 | 16,900 |
| Dec 21, 2023 | 8.61 | 8.63 | 8.31 | 8.50 | 8.50 | 13,900 |
| Dec 20, 2023 | 8.91 | 8.99 | 8.50 | 8.74 | 8.74 | 17,300 |
| Dec 19, 2023 | 9.67 | 9.75 | 8.83 | 8.99 | 8.99 | 47,800 |
| Dec 18, 2023 | 8.08 | 9.81 | 7.99 | 9.67 | 9.67 | 50,300 |
| Dec 15, 2023 | 8.06 | 8.07 | 7.74 | 7.76 | 7.76 | 29,400 |
| Dec 14, 2023 | 8.45 | 8.45 | 8.00 | 8.05 | 8.05 | 30,100 |
| Dec 13, 2023 | 8.73 | 8.73 | 8.25 | 8.26 | 8.26 | 21,500 |
| Dec 12, 2023 | 8.25 | 8.57 | 8.10 | 8.38 | 8.38 | 8,400 |
| Dec 11, 2023 | 8.73 | 8.73 | 8.19 | 8.39 | 8.39 | 8,300 |
| Dec 8, 2023 | 9.12 | 9.22 | 8.59 | 8.63 | 8.63 | 10,400 |
| Dec 7, 2023 | 8.80 | 9.57 | 8.70 | 9.21 | 9.21 | 4,600 |
| Dec 6, 2023 | 9.40 | 9.70 | 9.02 | 9.39 | 9.39 | 19,100 |
| Dec 5, 2023 | 8.95 | 9.20 | 8.71 | 9.10 | 9.10 | 7,300 |
| Dec 4, 2023 | 8.98 | 9.05 | 8.75 | 8.87 | 8.87 | 3,700 |
| Dec 1, 2023 | 9.03 | 9.13 | 8.90 | 8.99 | 8.99 | 6,500 |
| Nov 30, 2023 | 8.75 | 9.35 | 8.75 | 8.90 | 8.90 | 9,700 |
| Nov 29, 2023 | 8.69 | 8.95 | 8.50 | 8.75 | 8.75 | 7,800 |
| Nov 28, 2023 | 8.56 | 8.80 | 8.50 | 8.50 | 8.50 | 4,300 |
| Nov 27, 2023 | 8.54 | 8.80 | 8.54 | 8.62 | 8.62 | 5,800 |
| Nov 24, 2023 | 8.50 | 8.99 | 8.50 | 8.99 | 8.99 | 4,400 |
| Nov 22, 2023 | 8.98 | 8.98 | 8.27 | 8.41 | 8.41 | 7,800 |
| Nov 21, 2023 | 8.60 | 8.94 | 8.60 | 8.90 | 8.90 | 11,700 |
| Nov 20, 2023 | 8.44 | 8.84 | 8.25 | 8.56 | 8.56 | 13,400 |
| Nov 17, 2023 | 8.44 | 8.61 | 8.30 | 8.30 | 8.30 | 6,400 |
| Nov 16, 2023 | 8.69 | 8.79 | 8.18 | 8.41 | 8.41 | 12,000 |
| Nov 15, 2023 | 8.28 | 9.00 | 8.09 | 8.69 | 8.69 | 14,400 |
| Nov 14, 2023 | 7.60 | 8.23 | 7.60 | 7.86 | 7.86 | 13,400 |
| Nov 13, 2023 | 7.80 | 8.18 | 7.79 | 8.18 | 8.18 | 8,500 |
| Nov 10, 2023 | 7.90 | 7.90 | 7.73 | 7.80 | 7.80 | 8,600 |
| Nov 9, 2023 | 8.11 | 8.19 | 7.90 | 7.93 | 7.93 | 1,200 |
| Nov 8, 2023 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | 5,300 |
| Nov 7, 2023 | 8.21 | 8.32 | 8.14 | 8.20 | 8.20 | 4,300 |
| Nov 6, 2023 | 8.32 | 8.71 | 8.32 | 8.32 | 8.32 | 1,300 |
| Nov 3, 2023 | 7.83 | 8.73 | 7.83 | 8.31 | 8.31 | 14,400 |
| Nov 2, 2023 | 7.54 | 8.03 | 7.54 | 7.74 | 7.74 | 9,700 |
| Nov 1, 2023 | 7.59 | 7.77 | 7.43 | 7.47 | 7.47 | 6,900 |
| Oct 31, 2023 | 7.36 | 7.55 | 7.23 | 7.47 | 7.47 | 6,300 |
| Oct 30, 2023 | 7.36 | 7.77 | 7.28 | 7.50 | 7.50 | 13,800 |
| Oct 27, 2023 | 7.89 | 7.89 | 7.01 | 7.29 | 7.29 | 40,500 |
| Oct 26, 2023 | 7.78 | 7.79 | 7.65 | 7.68 | 7.68 | 8,500 |
| Oct 25, 2023 | 8.05 | 8.17 | 7.76 | 7.76 | 7.76 | 17,800 |
| Oct 24, 2023 | 8.47 | 8.74 | 8.00 | 8.10 | 8.10 | 24,600 |
| Oct 23, 2023 | 8.75 | 8.75 | 8.46 | 8.46 | 8.46 | 17,800 |
| Oct 20, 2023 | 9.01 | 9.27 | 8.70 | 8.79 | 8.79 | 10,200 |
| Oct 19, 2023 | 9.41 | 9.41 | 8.95 | 9.00 | 9.00 | 9,100 |
| Oct 18, 2023 | 9.21 | 9.50 | 9.05 | 9.05 | 9.05 | 3,500 |
| Oct 17, 2023 | 9.06 | 9.25 | 9.06 | 9.15 | 9.15 | 6,300 |
| Oct 16, 2023 | 9.09 | 9.40 | 9.09 | 9.21 | 9.21 | 15,600 |
| Oct 13, 2023 | 9.03 | 9.67 | 8.91 | 9.10 | 9.10 | 2,200 |
| Oct 12, 2023 | 9.24 | 9.24 | 8.80 | 9.16 | 9.16 | 1,900 |
| Oct 11, 2023 | 9.17 | 9.63 | 9.12 | 9.12 | 9.12 | 7,500 |
| Oct 10, 2023 | 9.15 | 9.50 | 9.01 | 9.16 | 9.16 | 5,500 |
| Oct 9, 2023 | 9.15 | 9.40 | 8.83 | 9.15 | 9.15 | 11,300 |
| Oct 6, 2023 | 8.69 | 9.14 | 8.43 | 9.14 | 9.14 | 47,500 |
| Oct 5, 2023 | 8.81 | 8.97 | 8.49 | 8.60 | 8.60 | 29,400 |
| Oct 4, 2023 | 8.66 | 9.00 | 8.50 | 8.98 | 8.98 | 17,600 |
| Oct 3, 2023 | 9.25 | 9.35 | 8.49 | 8.56 | 8.56 | 50,400 |
| Oct 2, 2023 | 9.59 | 9.76 | 9.27 | 9.45 | 9.45 | 20,400 |
| Sep 29, 2023 | 10.05 | 10.05 | 9.51 | 9.69 | 9.69 | 19,600 |
| Sep 28, 2023 | 10.36 | 10.36 | 9.80 | 10.02 | 10.02 | 2,500 |
| Sep 27, 2023 | 10.13 | 10.15 | 9.90 | 9.91 | 9.91 | 10,500 |
| Sep 26, 2023 | 9.96 | 10.44 | 9.88 | 10.00 | 10.00 | 23,500 |
| Sep 25, 2023 | 9.79 | 10.17 | 9.78 | 9.95 | 9.95 | 17,400 |
| Sep 22, 2023 | 10.14 | 10.14 | 9.81 | 9.81 | 9.81 | 3,200 |
| Sep 21, 2023 | 10.19 | 10.19 | 9.75 | 10.14 | 10.14 | 19,000 |
| Sep 20, 2023 | 10.17 | 10.28 | 10.10 | 10.15 | 10.15 | 2,500 |
| Sep 19, 2023 | 10.01 | 10.74 | 9.86 | 10.45 | 10.45 | 34,400 |
| Sep 18, 2023 | 10.79 | 10.79 | 10.11 | 10.27 | 10.27 | 7,700 |
| Sep 15, 2023 | 10.38 | 11.00 | 10.07 | 10.99 | 10.99 | 41,600 |
| Sep 14, 2023 | 10.48 | 10.68 | 10.29 | 10.50 | 10.50 | 6,400 |
| Sep 13, 2023 | 10.35 | 10.59 | 10.35 | 10.42 | 10.42 | 5,800 |
| Sep 12, 2023 | 10.13 | 10.36 | 10.13 | 10.36 | 10.36 | 4,900 |
| Sep 11, 2023 | 10.30 | 10.40 | 10.10 | 10.17 | 10.17 | 8,200 |
| Sep 8, 2023 | 10.10 | 10.39 | 10.08 | 10.39 | 10.39 | 7,200 |
| Sep 7, 2023 | 10.35 | 10.54 | 10.01 | 10.10 | 10.10 | 10,400 |
| Sep 6, 2023 | 10.08 | 10.37 | 10.08 | 10.37 | 10.37 | 4,300 |
| Sep 5, 2023 | 10.20 | 10.74 | 9.90 | 10.21 | 10.21 | 33,400 |
| Sep 1, 2023 | 10.30 | 10.40 | 10.13 | 10.20 | 10.20 | 12,900 |
| Aug 31, 2023 | 10.62 | 10.80 | 10.10 | 10.10 | 10.10 | 20,100 |
| Aug 30, 2023 | 10.64 | 10.88 | 10.36 | 10.46 | 10.46 | 18,500 |
| Aug 29, 2023 | 11.14 | 11.86 | 10.27 | 10.62 | 10.62 | 93,300 |
| Aug 28, 2023 | 11.17 | 12.39 | 11.13 | 11.28 | 11.28 | 18,700 |
| Aug 25, 2023 | 11.07 | 11.44 | 11.07 | 11.25 | 11.25 | 5,900 |
| Aug 24, 2023 | 11.81 | 11.99 | 11.20 | 11.27 | 11.27 | 11,600 |
| Aug 23, 2023 | 10.99 | 12.27 | 10.75 | 11.50 | 11.50 | 42,700 |
| Aug 22, 2023 | 10.98 | 11.60 | 10.51 | 10.76 | 10.76 | 30,200 |
| Aug 21, 2023 | 10.86 | 10.86 | 10.54 | 10.54 | 10.54 | 5,000 |
| Aug 18, 2023 | 10.50 | 11.05 | 10.50 | 10.59 | 10.59 | 3,800 |
| Aug 17, 2023 | 10.77 | 10.93 | 10.60 | 10.60 | 10.60 | 4,800 |
| Aug 16, 2023 | 11.11 | 11.23 | 10.65 | 10.65 | 10.65 | 11,100 |
| Aug 15, 2023 | 11.17 | 11.68 | 11.00 | 11.00 | 11.00 | 19,200 |
| Aug 14, 2023 | 10.94 | 11.82 | 10.90 | 11.17 | 11.17 | 8,100 |
| Aug 11, 2023 | 10.72 | 11.60 | 10.72 | 11.20 | 11.20 | 24,800 |
| Aug 10, 2023 | 11.00 | 11.70 | 10.50 | 10.61 | 10.61 | 28,000 |
| Aug 9, 2023 | 11.96 | 11.96 | 10.79 | 11.22 | 11.22 | 35,400 |
| Aug 8, 2023 | 12.43 | 12.43 | 11.56 | 11.83 | 11.83 | 10,600 |
| Aug 7, 2023 | 12.50 | 12.50 | 12.06 | 12.23 | 12.23 | 6,100 |
| Aug 4, 2023 | 12.31 | 12.52 | 12.11 | 12.37 | 12.37 | 5,300 |
| Aug 3, 2023 | 12.14 | 12.67 | 12.01 | 12.06 | 12.06 | 8,800 |
| Aug 2, 2023 | 12.27 | 12.83 | 11.85 | 12.38 | 12.38 | 13,800 |
| Aug 1, 2023 | 12.49 | 12.72 | 11.90 | 12.45 | 12.45 | 24,500 |
| Jul 31, 2023 | 11.52 | 12.49 | 11.45 | 12.19 | 12.19 | 26,700 |
| Jul 28, 2023 | 11.59 | 12.08 | 11.30 | 11.59 | 11.59 | 11,100 |
| Jul 27, 2023 | 12.00 | 12.00 | 11.38 | 11.62 | 11.62 | 21,100 |
| Jul 26, 2023 | 11.97 | 12.00 | 11.75 | 12.00 | 12.00 | 4,000 |
| Jul 25, 2023 | 11.90 | 12.25 | 11.73 | 12.01 | 12.01 | 9,600 |
| Jul 24, 2023 | 11.49 | 12.01 | 11.49 | 12.01 | 12.01 | 9,300 |
| Jul 21, 2023 | 12.11 | 12.56 | 12.08 | 12.08 | 12.08 | 10,600 |
| Jul 20, 2023 | 12.49 | 12.49 | 12.11 | 12.11 | 12.11 | 7,500 |
| Jul 19, 2023 | 12.50 | 12.63 | 11.99 | 12.50 | 12.50 | 21,300 |
| Jul 18, 2023 | 12.50 | 12.73 | 12.23 | 12.55 | 12.55 | 66,400 |
| Jul 17, 2023 | 11.49 | 12.73 | 11.43 | 12.53 | 12.53 | 42,600 |
| Jul 14, 2023 | 11.21 | 11.69 | 11.09 | 11.64 | 11.64 | 10,900 |
| Jul 13, 2023 | 11.02 | 11.47 | 10.64 | 11.29 | 11.29 | 21,600 |
| Jul 12, 2023 | 10.84 | 11.22 | 10.63 | 11.02 | 11.02 | 18,800 |
| Jul 11, 2023 | 11.30 | 11.60 | 10.62 | 10.76 | 10.76 | 23,400 |
| Jul 10, 2023 | 11.32 | 11.60 | 11.12 | 11.17 | 11.17 | 14,500 |
| Jul 7, 2023 | 11.29 | 11.60 | 10.93 | 11.60 | 11.60 | 22,100 |
| Jul 6, 2023 | 11.50 | 11.50 | 10.88 | 11.20 | 11.20 | 10,700 |
| Jul 5, 2023 | 11.87 | 12.00 | 11.24 | 11.26 | 11.26 | 7,100 |
| Jul 3, 2023 | 11.79 | 12.04 | 11.79 | 11.82 | 11.82 | 5,300 |
| Jun 30, 2023 | 11.95 | 12.00 | 11.51 | 11.80 | 11.80 | 22,500 |
| Jun 29, 2023 | 11.86 | 11.98 | 11.21 | 11.84 | 11.84 | 24,900 |
| Jun 28, 2023 | 10.85 | 12.31 | 10.65 | 11.98 | 11.98 | 23,500 |
| Jun 27, 2023 | 10.69 | 11.01 | 10.69 | 11.01 | 11.01 | 7,900 |
| Jun 26, 2023 | 10.86 | 10.96 | 10.50 | 10.57 | 10.57 | 11,400 |
| Jun 23, 2023 | 10.65 | 10.86 | 10.65 | 10.84 | 10.84 | 6,800 |
| Jun 22, 2023 | 10.95 | 10.95 | 10.56 | 10.80 | 10.80 | 3,700 |
| Jun 21, 2023 | 10.80 | 11.00 | 10.77 | 10.80 | 10.80 | 10,000 |
| Jun 20, 2023 | 10.97 | 11.15 | 10.66 | 10.66 | 10.66 | 9,400 |
| Jun 16, 2023 | 10.97 | 11.04 | 10.85 | 10.99 | 10.99 | 21,300 |
| Jun 15, 2023 | 10.75 | 11.24 | 10.61 | 10.95 | 10.95 | 14,000 |
| Jun 14, 2023 | 11.15 | 11.49 | 10.69 | 10.69 | 10.69 | 34,400 |
| Jun 13, 2023 | 11.25 | 11.25 | 11.11 | 11.17 | 11.17 | 26,100 |
| Jun 12, 2023 | 11.01 | 11.30 | 10.82 | 11.02 | 11.02 | 5,200 |
| Jun 9, 2023 | 11.27 | 11.27 | 10.84 | 11.00 | 11.00 | 5,400 |
| Jun 8, 2023 | 11.25 | 11.38 | 10.81 | 11.00 | 11.00 | 20,800 |
| Jun 7, 2023 | 11.00 | 11.48 | 11.00 | 11.14 | 11.14 | 7,300 |
| Jun 6, 2023 | 10.77 | 11.02 | 10.58 | 10.82 | 10.82 | 19,800 |
| Jun 5, 2023 | 11.13 | 11.49 | 11.03 | 11.30 | 11.30 | 10,700 |
| Jun 2, 2023 | 11.43 | 11.43 | 11.10 | 11.10 | 11.10 | 5,200 |
| Jun 1, 2023 | 10.79 | 11.29 | 10.79 | 11.29 | 11.29 | 3,100 |
| May 31, 2023 | 11.19 | 11.46 | 11.02 | 11.20 | 11.20 | 2,400 |
| May 30, 2023 | 11.33 | 11.50 | 10.96 | 11.35 | 11.35 | 14,700 |
| May 26, 2023 | 10.38 | 11.37 | 10.38 | 11.29 | 11.29 | 14,800 |
| May 25, 2023 | 10.16 | 10.58 | 10.16 | 10.50 | 10.50 | 8,000 |
| May 24, 2023 | 10.71 | 10.71 | 10.31 | 10.57 | 10.57 | 2,200 |
| May 23, 2023 | 10.50 | 10.75 | 10.45 | 10.67 | 10.67 | 7,200 |
| May 22, 2023 | 9.43 | 10.50 | 9.43 | 10.37 | 10.37 | 21,400 |
| May 19, 2023 | 9.34 | 9.57 | 9.19 | 9.49 | 9.49 | 10,100 |
| May 18, 2023 | 9.44 | 9.75 | 9.16 | 9.27 | 9.27 | 19,300 |
| May 17, 2023 | 9.21 | 9.78 | 9.01 | 9.50 | 9.50 | 35,700 |
| May 16, 2023 | 9.40 | 9.88 | 9.02 | 9.02 | 9.02 | 23,500 |
| May 15, 2023 | 9.00 | 9.31 | 8.80 | 9.30 | 9.30 | 12,300 |
| May 12, 2023 | 9.19 | 9.20 | 8.97 | 9.04 | 9.04 | 31,400 |
| May 11, 2023 | 9.45 | 9.70 | 9.15 | 9.20 | 9.20 | 4,900 |
| May 10, 2023 | 9.42 | 9.88 | 9.27 | 9.61 | 9.61 | 23,300 |
| May 9, 2023 | 9.14 | 9.58 | 9.00 | 9.42 | 9.42 | 7,200 |
| May 8, 2023 | 9.31 | 9.50 | 9.08 | 9.09 | 9.09 | 10,600 |
| May 5, 2023 | 8.66 | 9.55 | 8.66 | 9.35 | 9.35 | 11,800 |
| May 4, 2023 | 9.35 | 9.35 | 8.41 | 8.92 | 8.92 | 33,100 |
| May 3, 2023 | 9.50 | 9.94 | 9.35 | 9.35 | 9.35 | 11,300 |
| May 2, 2023 | 9.52 | 9.79 | 9.52 | 9.64 | 9.64 | 4,300 |
| May 1, 2023 | 9.61 | 9.99 | 9.41 | 9.48 | 9.48 | 25,500 |
| Apr 28, 2023 | 9.76 | 10.00 | 9.18 | 9.98 | 9.98 | 26,300 |
| Apr 27, 2023 | 9.96 | 10.31 | 9.63 | 9.85 | 9.85 | 7,600 |
| Apr 26, 2023 | 10.02 | 10.58 | 9.73 | 9.73 | 9.73 | 30,100 |
| Apr 25, 2023 | 10.62 | 10.94 | 10.31 | 10.64 | 10.64 | 18,100 |
Related Tickers
LTBR Lightbridge Corporation
2.5900
+3.60%
RFIL RF Industries, Ltd.
2.9500
-1.34%
PPSI Pioneer Power Solutions, Inc.
3.6800
-2.13%
ILIKF Ilika plc
0.3300
-0.60%
CCTG CCSC Technology International Holdings Limited
2.3000
0.00%
NVNXF NOVONIX Limited
0.5620
+2.18%
6955.T FDK Corporation
725.00
0.00%
006260.KS LS Corp.
116,800.00
-4.42%
REFXF RedFlow Limited
0.0653
0.00%
6804.T Hosiden Corporation
1,923.00
-1.49%