Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.820
-0.010 (-0.55%)
At close: Mar 28, 2025, 4:00 PM
1.831
+0.011 (0.63%)
After-hours: Mar 28, 2025, 4:52 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 1.82 | -0.55% | 24,039 |
| Mar 27, 2025 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | 18,622 |
| Mar 26, 2025 | 1.85 | 1.90 | 1.80 | 1.88 | 1.88 | -0.53% | 22,165 |
| Mar 25, 2025 | 1.93 | 1.95 | 1.81 | 1.89 | 1.89 | -3.08% | 145,981 |
| Mar 24, 2025 | 1.82 | 1.96 | 1.76 | 1.95 | 1.95 | 7.14% | 33,958 |
| Mar 21, 2025 | 1.89 | 1.91 | 1.80 | 1.82 | 1.82 | -6.67% | 20,396 |
| Mar 20, 2025 | 1.89 | 1.98 | 1.83 | 1.95 | 1.95 | 1.56% | 44,066 |
| Mar 19, 2025 | 1.93 | 1.93 | 1.78 | 1.92 | 1.92 | 3.78% | 33,386 |
| Mar 18, 2025 | 1.91 | 1.98 | 1.83 | 1.85 | 1.85 | -6.57% | 19,613 |
| Mar 17, 2025 | 1.92 | 1.98 | 1.85 | 1.98 | 1.98 | - | 18,326 |
| Mar 14, 2025 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | - | 10,127 |
| Mar 13, 2025 | 1.89 | 1.98 | 1.80 | 1.98 | 1.98 | 0.51% | 13,710 |
| Mar 12, 2025 | 1.85 | 1.98 | 1.78 | 1.97 | 1.97 | 5.35% | 23,405 |
| Mar 11, 2025 | 1.83 | 1.89 | 1.76 | 1.87 | 1.87 | -0.53% | 45,483 |
| Mar 10, 2025 | 1.90 | 1.99 | 1.82 | 1.88 | 1.88 | -5.05% | 35,867 |
| Mar 7, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | - | 2,840 |
| Mar 6, 2025 | 1.95 | 1.99 | 1.79 | 1.98 | 1.98 | 1.54% | 12,784 |
| Mar 5, 2025 | 1.90 | 2.02 | 1.90 | 1.95 | 1.95 | 2.63% | 10,441 |
| Mar 4, 2025 | 1.90 | 1.90 | 1.79 | 1.90 | 1.90 | -2.56% | 37,496 |
| Mar 3, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -3.94% | 14,002 |
| Feb 28, 2025 | 1.92 | 2.03 | 1.90 | 2.03 | 2.03 | 2.53% | 12,592 |
| Feb 27, 2025 | 2.02 | 2.11 | 1.91 | 1.98 | 1.98 | -1.00% | 11,254 |
| Feb 26, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -0.50% | 15,210 |
| Feb 25, 2025 | 2.08 | 2.08 | 1.91 | 2.01 | 2.01 | -3.83% | 14,501 |
| Feb 24, 2025 | 2.02 | 2.09 | 1.92 | 2.09 | 2.09 | 1.46% | 11,735 |
| Feb 21, 2025 | 2.18 | 2.22 | 2.02 | 2.06 | 2.06 | -2.83% | 45,120 |
| Feb 20, 2025 | 2.14 | 2.17 | 2.05 | 2.12 | 2.12 | -0.93% | 24,313 |
| Feb 19, 2025 | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | -0.47% | 25,086 |
| Feb 18, 2025 | 2.15 | 2.20 | 2.02 | 2.15 | 2.15 | - | 16,930 |
| Feb 14, 2025 | 2.34 | 2.38 | 2.10 | 2.15 | 2.15 | -7.33% | 64,147 |
| Feb 13, 2025 | 2.07 | 2.35 | 2.05 | 2.32 | 2.32 | 12.62% | 129,954 |
| Feb 12, 2025 | 2.00 | 2.10 | 1.98 | 2.06 | 2.06 | - | 27,328 |
| Feb 11, 2025 | 2.05 | 2.06 | 2.00 | 2.06 | 2.06 | -0.96% | 33,108 |
| Feb 10, 2025 | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | 5.05% | 26,746 |
| Feb 7, 2025 | 1.92 | 1.98 | 1.89 | 1.98 | 1.98 | -0.25% | 61,033 |
| Feb 6, 2025 | 1.93 | 2.02 | 1.93 | 1.99 | 1.99 | -3.64% | 19,985 |
| Feb 5, 2025 | 2.02 | 2.06 | 1.86 | 2.06 | 2.06 | -0.48% | 27,888 |
| Feb 4, 2025 | 1.97 | 2.10 | 1.91 | 2.07 | 2.07 | 6.70% | 41,114 |
| Feb 3, 2025 | 1.71 | 2.12 | 1.71 | 1.94 | 1.94 | 10.23% | 91,546 |
| Jan 31, 2025 | 1.75 | 1.80 | 1.72 | 1.76 | 1.76 | -0.56% | 29,958 |
| Jan 30, 2025 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 24,141 |
| Jan 29, 2025 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -4.30% | 23,369 |
| Jan 28, 2025 | 1.80 | 1.88 | 1.73 | 1.86 | 1.86 | 2.76% | 26,902 |
| Jan 27, 2025 | 1.80 | 1.87 | 1.75 | 1.81 | 1.81 | -1.09% | 34,396 |
| Jan 24, 2025 | 1.85 | 1.89 | 1.78 | 1.83 | 1.83 | 0.55% | 30,599 |
| Jan 23, 2025 | 1.87 | 1.89 | 1.78 | 1.82 | 1.82 | -4.21% | 121,711 |
| Jan 22, 2025 | 2.03 | 2.03 | 1.85 | 1.90 | 1.90 | -4.04% | 37,091 |
| Jan 21, 2025 | 2.04 | 2.04 | 1.88 | 1.98 | 1.98 | - | 34,784 |
| Jan 17, 2025 | 1.84 | 2.02 | 1.84 | 1.98 | 1.98 | 4.76% | 55,052 |
| Jan 16, 2025 | 1.95 | 1.98 | 1.85 | 1.89 | 1.89 | -2.83% | 48,831 |