Skip to main content
Intelligent Protection Management Corp. (IPM)
NASDAQ: IPM · Real-Time Price · USD
1.980
+0.060 (3.13%)
At close: Jan 17, 2025, 4:00 PM
2.050
+0.070 (3.54%)
After-hours: Jan 17, 2025, 5:54 PM EST

IPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.842.021.841.981.984.76%55,052
Jan 16, 20251.951.981.851.891.89-2.83%48,831
Jan 15, 20252.092.091.951.951.95-2.75%50,494
Jan 14, 20251.962.041.882.002.003.63%28,955
Jan 13, 20251.821.941.821.931.93-2.03%44,718
Jan 10, 20251.972.001.851.971.97-0.76%100,009
Jan 8, 20252.062.061.901.991.99-1.24%56,499
Jan 7, 20252.182.181.962.012.01-7.88%104,253
Jan 6, 20252.372.382.102.182.187.49%394,334
Jan 3, 20252.072.191.952.032.03-0.98%295,627
Jan 2, 20251.972.101.922.052.053.02%39,364
Dec 31, 20241.952.041.851.991.990.51%91,272
Dec 30, 20242.022.101.921.981.98-7.91%99,336
Dec 27, 20241.792.241.692.152.1523.56%251,217
Dec 26, 20241.681.751.631.741.745.14%68,892
Dec 24, 20241.701.701.651.661.660.30%14,347
Dec 23, 20241.691.751.601.651.65-1.79%149,065
Dec 20, 20241.621.761.621.681.685.13%51,845
Dec 19, 20241.671.701.521.601.60-6.00%119,549
Dec 18, 20241.841.871.671.701.70-5.56%55,774
Dec 17, 20241.901.901.791.801.80-5.26%20,003
Dec 16, 20241.831.901.791.901.904.40%9,549
Dec 13, 20241.881.881.781.821.82-4.71%9,973
Dec 12, 20241.911.931.901.911.91-2.55%5,545
Dec 11, 20241.911.961.831.961.961.55%15,264
Dec 10, 20241.862.001.851.931.931.05%51,174
Dec 9, 20241.841.911.831.911.911.06%21,052
Dec 6, 20241.841.891.821.891.891.61%25,311
Dec 5, 20241.921.921.841.861.86-2.62%15,876
Dec 4, 20241.901.961.831.911.91-2.05%32,663
Dec 3, 20241.901.971.821.951.952.09%9,754
Dec 2, 20241.971.981.791.911.91-3.05%43,142
Nov 29, 20241.982.041.961.971.97-1.01%10,815
Nov 27, 20241.962.001.931.991.994.19%32,022
Nov 26, 20242.002.001.831.911.91-4.98%22,138
Nov 25, 20241.852.201.852.012.0111.36%96,899
Nov 22, 20241.761.881.721.811.811.63%25,373
Nov 21, 20241.731.821.731.781.781.78%20,037
Nov 20, 20241.811.941.741.751.75-4.64%45,751
Nov 19, 20241.841.901.791.831.83-3.68%12,906
Nov 18, 20241.801.901.681.901.903.83%54,267
Nov 15, 20241.781.891.701.831.83-64,093
Nov 14, 20241.821.981.821.831.83-0.54%32,967
Nov 13, 20241.921.921.671.841.84-7.07%117,310
Nov 12, 20242.022.051.931.981.98-0.50%25,282
Nov 11, 20242.122.141.911.991.99-7.44%44,502
Nov 8, 20242.002.161.892.152.158.59%77,563
Nov 7, 20241.892.001.761.981.984.21%23,491
Nov 6, 20241.801.901.741.901.906.15%27,558
Nov 5, 20241.811.861.731.791.79-4.28%36,848
Nov 4, 20241.891.891.821.871.87-1.06%23,325
Nov 1, 20241.821.901.761.891.895.59%38,885
Oct 31, 20241.871.881.741.791.79-6.28%79,706
Oct 30, 20241.972.011.871.911.91-1.55%28,675
Oct 29, 20242.052.051.931.941.94-5.37%20,147
Oct 28, 20241.932.051.912.052.055.13%61,262
Oct 25, 20242.012.051.901.951.95-2.99%40,328
Oct 24, 20242.092.161.962.012.01-4.74%44,589
Oct 23, 20242.112.132.052.112.11-26,814
Oct 22, 20242.172.171.822.112.11-2.31%149,134
Oct 21, 20242.312.392.162.162.16-7.69%86,670
Oct 18, 20242.392.432.312.342.34-3.70%42,832
Oct 17, 20242.502.682.292.432.43-3.57%308,237
Oct 16, 20242.352.572.352.522.527.69%136,817
Oct 15, 20242.382.452.292.342.34-2.09%102,679
Oct 14, 20242.512.532.352.392.39-4.78%84,220
Oct 11, 20242.652.682.502.512.51-4.92%55,863
Oct 10, 20242.572.652.572.642.643.53%77,895
Oct 9, 20242.702.792.462.552.55-16.94%193,512
Oct 8, 20243.193.193.073.073.07-3.76%137,197
Oct 7, 20243.223.233.143.193.19-14,390
Oct 4, 20243.083.193.053.193.192.90%13,639
Oct 3, 20243.113.143.063.103.10-0.64%8,846
Oct 2, 20243.143.173.073.123.12-2.19%18,183
Oct 1, 20243.183.243.133.193.19-1.24%15,003
Sep 30, 20243.163.253.083.233.231.57%20,121
Sep 27, 20243.043.213.003.183.183.75%50,515
Sep 26, 20243.233.303.003.073.07-3.31%46,193
Sep 25, 20243.263.263.093.173.17-1.55%44,860
Sep 24, 20243.153.393.053.223.222.88%105,921
Sep 23, 20242.973.242.923.133.134.68%46,442
Sep 20, 20243.003.072.942.992.991.01%30,232
Sep 19, 20242.912.992.902.962.963.50%20,182
Sep 18, 20243.113.132.862.862.86-8.33%52,287
Sep 17, 20242.903.172.883.123.1210.25%66,449
Sep 16, 20242.852.902.812.832.833.28%44,672
Sep 13, 20242.802.882.732.742.74-2.84%38,270
Sep 12, 20242.952.952.762.822.82-2.76%31,456
Sep 11, 20242.882.932.732.902.901.05%41,677
Sep 10, 20242.902.992.802.872.87-19,639
Sep 9, 20242.943.042.852.872.87-3.04%48,766
Sep 6, 20242.803.232.802.962.968.82%226,845
Sep 5, 20242.702.832.672.722.72-166,955
Sep 4, 20242.972.982.702.722.72-8.11%207,138
Sep 3, 20243.003.232.952.962.96-7.79%292,319
Aug 30, 20243.613.653.133.213.21-41.21%1,587,059
Aug 29, 20244.875.504.815.465.4613.99%344,144
Aug 28, 20244.925.124.604.794.790.84%210,727
Aug 27, 20245.155.244.064.754.75-6.31%215,279
Aug 26, 20245.005.344.955.075.073.47%478,952