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

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

0.3500
-0.1007 (-22.34%)
NASDAQ · Last Trade: Apr 10th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/09/20260.430.460.330.351,189,1120.35
4/08/20260.380.480.330.455,596,7640.45
4/07/20260.380.440.310.40148,040,4180.40
4/06/20260.260.260.240.24222,2560.24
4/02/20260.270.280.240.24240,5560.24
4/01/20260.280.300.250.27304,5080.27
3/31/20260.280.280.240.26177,8040.26
3/30/20260.280.280.240.25119,7950.25
3/27/20260.280.290.270.2862,2550.28
3/26/20260.340.340.260.28325,9760.28
3/25/20260.350.370.310.32183,0640.32
3/24/20260.360.370.330.36184,2890.36
3/23/20260.400.460.310.36543,7930.36
3/20/20260.470.470.360.37312,2900.37
3/19/20260.520.520.440.48152,6380.48
3/18/20260.530.530.460.51146,9690.51
3/17/20260.540.560.430.54148,4790.54
3/16/20260.500.580.480.58342,7020.58
3/13/20260.510.510.460.51192,8400.51
3/12/20260.460.490.410.49432,1780.49
3/11/20260.630.840.410.489,862,1940.48
3/10/20260.590.600.540.56145,6180.56
3/09/20260.630.640.570.5958,1840.59
3/06/20260.600.640.550.64143,4190.64
3/05/20260.660.740.570.61105,8960.61
3/04/20260.600.750.600.6893,0340.68
3/03/20260.620.680.580.6057,6980.60
3/02/20260.670.680.580.6497,6960.64
2/27/20260.680.680.590.68145,8850.68
2/26/20260.630.690.620.6663,9490.66
2/25/20260.580.650.580.65115,2200.65
2/24/20260.660.660.550.57212,5580.57
2/23/20260.760.760.620.6799,5890.67
2/20/20260.840.890.750.77282,9200.77
2/19/20260.770.940.700.874,284,8270.87
2/18/20260.740.830.730.8041,2640.80
2/17/20260.690.840.640.71104,4170.71
2/13/20260.760.780.570.65236,9960.65
2/12/20260.840.870.750.7532,2920.75
2/11/20260.870.990.830.8463,6000.84
2/10/20260.960.970.850.8560,1660.85
2/09/20261.001.040.920.9527,7780.95
2/06/20260.901.000.870.9545,4610.95
2/05/20261.021.040.880.9177,7370.91
2/04/20261.051.081.011.0145,0951.01
2/03/20261.071.111.001.0263,6501.02
2/02/20261.171.181.031.0865,5951.08
1/30/20261.201.211.031.1880,1301.18
1/29/20261.381.421.181.1961,0111.19
1/28/20261.571.601.331.3368,3721.33
1/27/20261.521.581.481.5452,3821.54
1/26/20261.501.551.451.5244,9261.52
1/23/20261.531.831.411.47630,4661.47
1/22/20261.521.561.421.4382,5001.43
1/21/20261.611.621.521.5336,4791.53
1/20/20261.681.681.521.6292,8641.62
1/16/20261.561.731.521.7078,7401.70
1/15/20261.651.651.521.5750,6241.57
1/14/20261.791.801.541.61173,1901.61
1/13/20261.421.751.401.691,105,6431.69
1/12/20261.501.601.261.36197,4411.36