Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Intelligent Protection Management Corp. - Common Stock (IPM)

1.7000
-0.0900 (-5.03%)
NASDAQ · Last Trade: Apr 13th, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20261.791.821.751.7934,3331.79
4/09/20261.801.851.681.7711,4121.77
4/08/20261.891.891.711.8055,7621.80
4/07/20261.761.881.761.8063,7971.80
4/06/20261.621.811.621.76194,3501.76
4/02/20261.571.621.551.6031,9411.60
4/01/20261.581.661.551.5853,3921.58
3/31/20261.501.621.491.53102,0461.53
3/30/20261.521.551.461.4952,0071.49
3/27/20261.511.571.501.5245,0291.52
3/26/20261.561.581.521.5527,9341.55
3/25/20261.621.621.551.58151,6241.58
3/24/20261.661.671.611.6123,3881.61
3/23/20261.651.681.581.6862,0061.68
3/20/20261.611.681.541.62107,2531.62
3/19/20261.621.721.571.63202,5661.63
3/18/20261.671.771.601.61304,1711.61
3/17/20262.182.191.851.95349,6971.95
3/16/20262.062.191.982.15501,2812.15
3/13/20262.082.101.901.96533,5931.96
3/12/20261.771.971.751.91329,9771.91
3/11/20261.751.821.681.7630,3751.76
3/10/20261.701.821.621.75135,6471.75
3/09/20261.641.671.641.678,0881.67
3/06/20261.671.681.671.683,9511.68
3/05/20261.711.721.661.6810,0041.68
3/04/20261.651.741.651.6711,3071.67
3/03/20261.611.681.611.6616,5731.66
3/02/20261.681.751.651.6729,7791.67
2/27/20261.691.721.671.6917,5851.69
2/26/20261.681.731.661.7227,8501.72
2/25/20261.661.721.651.7023,1461.70
2/24/20261.661.721.661.6813,1581.68
2/23/20261.641.691.631.6729,9391.67
2/20/20261.651.681.621.6810,7751.68
2/19/20261.621.691.621.6918,1371.69
2/18/20261.661.701.661.6917,0491.69
2/17/20261.691.701.601.6916,3561.69
2/13/20261.691.721.671.699,6091.69
2/12/20261.691.701.661.6912,4061.69
2/11/20261.731.731.671.6823,0951.68
2/10/20261.721.731.711.726,2201.72
2/09/20261.751.751.681.736,0091.73
2/06/20261.691.771.691.7233,7621.72
2/05/20261.721.731.681.6915,7751.69
2/04/20261.741.771.701.7344,5331.73
2/03/20261.741.801.731.7512,1341.75
2/02/20261.741.811.721.8146,4541.81
1/30/20261.731.761.731.7441,1151.74
1/29/20261.781.801.731.7617,6161.76
1/28/20261.751.781.751.7720,0021.77
1/27/20261.791.801.741.7817,4051.78
1/26/20261.791.791.751.7717,0241.77
1/23/20261.761.811.721.7741,1921.77
1/22/20261.791.851.731.8031,4561.80
1/21/20261.771.831.721.7641,3701.76
1/20/20261.811.851.751.8064,3491.80
1/16/20261.791.891.741.8591,6831.85
1/15/20261.751.851.671.82301,5371.82
1/14/20261.821.881.811.822,578,7291.82