Home

Intelligent Protection Management Corp. - Common Stock (IPM)

2.0000
-0.0400 (-1.96%)
NASDAQ · Last Trade: Oct 23rd, 11:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intelligent Protection Management Corp. - Common Stock (IPM)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20252.092.261.962.00383,6742.00
10/22/20252.062.092.032.0426,8712.04
10/21/20251.962.181.942.10103,0622.10
10/20/20251.951.971.951.9516,1861.95
10/17/20251.871.991.871.9369,2961.93
10/16/20252.022.051.891.91129,0621.91
10/15/20252.002.082.002.0138,7132.01
10/14/20252.002.051.952.0445,8272.04
10/13/20252.072.102.002.0039,9652.00
10/10/20252.072.152.052.09118,5192.09
10/09/20252.082.132.012.0377,5242.03
10/08/20252.012.162.002.10175,5432.10
10/07/20252.052.182.002.03121,1662.03
10/06/20252.042.141.962.09151,1882.09
10/03/20252.012.051.992.0291,5242.02
10/02/20252.002.042.002.0259,5422.02
10/01/20251.972.091.952.0471,1402.04
9/30/20251.972.021.971.9937,8641.99
9/29/20251.992.041.911.9988,3071.99
9/26/20251.932.071.932.0071,7222.00
9/25/20251.932.081.931.94110,1241.94
9/24/20251.932.061.931.99123,0871.99
9/23/20252.072.091.941.99182,1231.99
9/22/20252.062.142.052.09249,1662.09
9/19/20252.342.512.132.20291,5802.20
9/18/20252.302.702.252.441,068,8902.44
9/17/20252.582.882.232.3758,754,9322.37
9/16/20251.931.951.891.9342,5721.93
9/15/20251.882.001.882.0053,0622.00
9/12/20251.891.921.891.923,4131.92
9/11/20251.871.901.871.8910,4561.89
9/10/20251.871.911.871.886,1211.88
9/09/20251.851.911.851.9024,0211.90
9/08/20251.871.921.861.865,5881.86
9/05/20251.931.941.881.8918,1581.89
9/04/20251.871.901.871.898,5591.89
9/03/20251.901.941.881.9110,9781.91
9/02/20251.861.941.861.9219,3041.92
8/29/20251.921.971.921.936,4581.93
8/28/20251.972.001.851.9512,2821.95
8/27/20251.942.001.941.9712,1941.97
8/26/20251.982.001.952.0063,0642.00
8/25/20251.912.001.901.9953,3341.99
8/22/20251.901.931.821.9036,2351.90
8/21/20251.891.911.891.9024,3811.90
8/20/20251.931.931.811.9062,5321.90
8/19/20251.911.951.911.953,6331.95
8/18/20251.931.981.931.9319,7351.93
8/15/20251.941.961.901.9524,2751.95
8/14/20251.931.951.911.9511,0251.95
8/13/20251.902.001.801.96178,1231.96
8/12/20251.912.001.902.0028,3422.00
8/11/20251.901.931.881.9197,6551.91
8/08/20251.961.961.891.9139,9221.91
8/07/20251.951.971.911.9634,3111.96
8/06/20251.991.991.911.9433,1061.94
8/05/20251.992.021.962.0051,9792.00
8/04/20252.002.001.921.9773,5681.97
8/01/20252.082.421.982.00182,4192.00
7/31/20251.971.991.931.9823,6711.98
7/30/20252.042.052.002.016,2902.01
7/29/20252.002.041.962.0351,0052.03
7/28/20251.992.021.961.9925,6881.99
7/25/20252.032.041.962.049,0672.04
7/24/20252.062.062.032.0521,4392.05