Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.670
-0.040 (-2.34%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.741.741.651.651.65-3.51%68,472
Apr 16, 20251.741.741.711.711.710.59%3,599
Apr 15, 20251.741.751.701.701.70-0.58%4,947
Apr 14, 20251.701.741.681.711.712.40%11,750
Apr 11, 20251.661.671.581.671.670.60%21,178
Apr 10, 20251.691.741.661.661.66-4.05%15,307
Apr 9, 20251.601.761.551.731.733.59%48,666
Apr 8, 20251.731.761.521.671.67-5.11%62,249
Apr 7, 20251.661.781.641.761.762.33%62,967
Apr 4, 20251.771.771.651.721.72-1.71%43,167
Apr 3, 20251.681.811.651.751.75-1.13%62,540
Apr 2, 20251.771.791.771.771.771.72%25,203
Apr 1, 20251.741.811.721.741.74-26,357
Mar 31, 20251.801.801.721.741.74-4.40%11,572
Mar 28, 20251.801.861.791.821.82-0.55%24,039
Mar 27, 20251.851.881.831.831.83-2.66%18,622
Mar 26, 20251.851.901.801.881.88-0.53%22,165
Mar 25, 20251.931.951.811.891.89-3.08%145,981
Mar 24, 20251.821.961.761.951.957.14%33,958
Mar 21, 20251.891.911.801.821.82-6.67%20,396
Mar 20, 20251.891.981.831.951.951.56%44,066
Mar 19, 20251.931.931.781.921.923.78%33,386
Mar 18, 20251.911.981.831.851.85-6.57%19,613
Mar 17, 20251.921.981.851.981.98-18,326
Mar 14, 20251.951.981.911.981.98-10,127
Mar 13, 20251.891.981.801.981.980.51%13,710
Mar 12, 20251.851.981.781.971.975.35%23,405
Mar 11, 20251.831.891.761.871.87-0.53%45,483
Mar 10, 20251.901.991.821.881.88-5.05%35,867
Mar 7, 20251.911.981.911.981.98-2,840
Mar 6, 20251.951.991.791.981.981.54%12,784
Mar 5, 20251.902.021.901.951.952.63%10,441
Mar 4, 20251.901.901.791.901.90-2.56%37,496
Mar 3, 20252.002.001.921.951.95-3.94%14,002
Feb 28, 20251.922.031.902.032.032.53%12,592
Feb 27, 20252.022.111.911.981.98-1.00%11,254
Feb 26, 20252.022.041.992.002.00-0.50%15,210
Feb 25, 20252.082.081.912.012.01-3.83%14,501
Feb 24, 20252.022.091.922.092.091.46%11,735
Feb 21, 20252.182.222.022.062.06-2.83%45,120
Feb 20, 20252.142.172.052.122.12-0.93%24,313
Feb 19, 20252.082.152.072.142.14-0.47%25,086
Feb 18, 20252.152.202.022.152.15-16,930
Feb 14, 20252.342.382.102.152.15-7.33%64,147
Feb 13, 20252.072.352.052.322.3212.62%129,954
Feb 12, 20252.002.101.982.062.06-27,328
Feb 11, 20252.052.062.002.062.06-0.96%33,108
Feb 10, 20251.962.081.962.082.085.05%26,746
Feb 7, 20251.921.981.891.981.98-0.25%61,033
Feb 6, 20251.932.021.931.991.99-3.64%19,985