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

IP Strategy Holdings, Inc. - Common Stock (IPST)

15.75
+8.36 (113.13%)
NASDAQ· Last Trade: Aug 18th, 11:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IP Strategy Holdings, Inc. - Common Stock (IPST)

DateOpenHighLowCloseVolumeAdjusted Close
8/17/20267.929.666.477.39103,763,5807.39
8/14/20262.072.411.992.20939,2572.20
8/13/20262.042.162.022.084,1322.08
8/12/20262.102.151.982.0114,1272.01
8/11/20261.922.021.922.016,0242.01
8/10/20262.042.191.911.9114,1151.91
8/07/20262.182.212.012.119,3932.11
8/06/20262.252.252.152.178,1052.17
8/05/20262.202.302.172.2412,4462.24
8/04/20262.332.331.542.14102,4802.14
8/03/20262.222.292.172.275,3082.27
7/31/20262.252.272.102.166,0182.16
7/30/20262.152.362.182.188,9032.18
7/29/20262.382.382.212.2310,0152.23
7/28/20262.352.422.312.377,7952.37
7/27/20262.392.392.302.393,8102.39
7/24/20262.352.462.332.445,2232.44
7/23/20262.332.442.332.409,5242.40
7/22/20262.462.462.322.425,2682.42
7/21/20262.402.472.282.3115,9572.31
7/20/20262.552.552.322.3912,6092.39
7/17/20262.542.612.472.524,2442.52
7/16/20262.632.632.392.5019,0882.50
7/15/20262.582.802.522.5639,1582.56
7/14/20262.412.732.332.5754,8502.57
7/13/20262.402.522.302.3458,1142.34
7/10/20262.412.522.322.4513,2582.45
7/09/20262.382.562.352.4651,5752.46
7/08/20262.402.402.272.336,3262.33
7/07/20262.512.512.272.349,7832.34
7/06/20262.442.592.422.596,5352.59
7/02/20262.502.682.472.4815,8292.48
7/01/20262.382.552.352.4515,5792.45
6/30/20262.642.742.102.3543,9672.35
6/29/20262.422.722.282.6423,9472.64
6/26/20262.322.632.152.53498,2172.53
6/25/20262.952.952.612.6626,0222.66
6/24/20263.143.202.902.9230,4252.92
6/23/20263.103.333.003.009,7763.00
6/22/20263.383.403.133.1928,4703.19
6/18/20263.603.733.323.4328,0843.43
6/17/20263.613.853.513.6111,4793.61
6/16/20263.743.743.383.6126,4783.61
6/15/20263.733.953.473.4926,5763.49
6/12/20263.503.813.503.6819,5513.68
6/11/20263.323.423.203.4221,5283.42
6/10/20263.293.873.263.3267,5453.32
6/09/20263.433.503.273.2625,9203.26
6/08/20263.503.593.213.3925,7693.39
6/05/20263.743.743.503.5635,1013.56
6/04/20263.954.133.363.7660,6193.76
6/03/20264.294.353.824.0034,7784.00
6/02/20264.684.684.094.1825,7714.18
6/01/20264.794.974.374.5635,7534.56
5/29/20260.005.304.514.8299,9654.82
5/28/20263.865.393.864.97425,9224.97
5/27/20263.804.453.423.99105,2793.99
5/26/20264.684.683.643.8788,1613.87
5/22/20265.295.604.304.4366,4704.43
5/21/20266.496.495.255.2971,6765.29
5/20/20265.646.135.525.9231,0965.92
5/19/20266.486.755.395.8176,3165.81
5/18/20269.3810.006.757.48120,8187.48