Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.800
-0.040 (-2.18%)
May 9, 2025, 10:20 AM - Market open
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.81 | 1.84 | 1.72 | 1.84 | 1.84 | 3.37% | 50,139 |
| May 7, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.39% | 22,112 |
| May 6, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | -2.96% | 7,730 |
| May 5, 2025 | 1.87 | 1.88 | 1.82 | 1.86 | 1.86 | -2.11% | 8,665 |
| May 2, 2025 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 1.60% | 29,645 |
| May 1, 2025 | 1.85 | 1.90 | 1.81 | 1.87 | 1.87 | 2.75% | 12,239 |
| Apr 30, 2025 | 1.79 | 1.86 | 1.71 | 1.82 | 1.82 | - | 33,706 |
| Apr 29, 2025 | 1.86 | 1.88 | 1.79 | 1.82 | 1.82 | -2.41% | 103,863 |
| Apr 28, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | 1.87 | -3.37% | 47,253 |
| Apr 25, 2025 | 1.90 | 1.95 | 1.84 | 1.93 | 1.93 | 2.12% | 46,933 |
| Apr 24, 2025 | 1.86 | 1.90 | 1.82 | 1.89 | 1.89 | 5.00% | 44,890 |
| Apr 23, 2025 | 1.78 | 1.83 | 1.72 | 1.80 | 1.80 | 4.65% | 85,368 |
| Apr 22, 2025 | 1.98 | 1.99 | 1.68 | 1.72 | 1.72 | -9.95% | 216,135 |
| Apr 21, 2025 | 1.95 | 2.08 | 1.84 | 1.91 | 1.91 | 15.76% | 1,110,141 |
| Apr 17, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.51% | 68,472 |
| Apr 16, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 3,599 |
| Apr 15, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 4,947 |
| Apr 14, 2025 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | 2.40% | 11,750 |
| Apr 11, 2025 | 1.66 | 1.67 | 1.58 | 1.67 | 1.67 | 0.60% | 21,178 |
| Apr 10, 2025 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -4.05% | 15,307 |
| Apr 9, 2025 | 1.60 | 1.76 | 1.55 | 1.73 | 1.73 | 3.59% | 48,666 |
| Apr 8, 2025 | 1.73 | 1.76 | 1.52 | 1.67 | 1.67 | -5.11% | 62,249 |
| Apr 7, 2025 | 1.66 | 1.78 | 1.64 | 1.76 | 1.76 | 2.33% | 62,967 |
| Apr 4, 2025 | 1.77 | 1.77 | 1.65 | 1.72 | 1.72 | -1.71% | 43,167 |
| Apr 3, 2025 | 1.68 | 1.81 | 1.65 | 1.75 | 1.75 | -1.13% | 62,540 |
| Apr 2, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | 1.72% | 25,203 |
| Apr 1, 2025 | 1.74 | 1.81 | 1.72 | 1.74 | 1.74 | - | 26,357 |
| Mar 31, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -4.40% | 11,572 |
| 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 |