Intelligent Protection Management Corp. (IPM) NASDAQ
1.60
+0.01999999(+1.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.60
+0.01999999(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.57 | 1.6 | 1.6 | 1.62 | 1.55 | 31,940 |
| April 01, 2026 | 1.58 | 1.58 | 1.58 | 1.65 | 1.55 | 52,982 |
| March 31, 2026 | 1.51 | 1.53 | 1.53 | 1.62 | 1.49 | 102,046 |
| March 30, 2026 | 1.52 | 1.49 | 1.49 | 1.56 | 1.46 | 50,705 |
| March 27, 2026 | 1.51 | 1.52 | 1.52 | 1.57 | 1.5 | 45,622 |
| March 26, 2026 | 1.56 | 1.55 | 1.55 | 1.58 | 1.52 | 28,514 |
| March 25, 2026 | 1.62 | 1.58 | 1.58 | 1.62 | 1.55 | 151,863 |
| March 24, 2026 | 1.66 | 1.61 | 1.61 | 1.67 | 1.61 | 21,962 |
| March 23, 2026 | 1.65 | 1.68 | 1.68 | 1.68 | 1.58 | 62,184 |
| March 20, 2026 | 1.61 | 1.62 | 1.62 | 1.68 | 1.54 | 106,159 |
| March 19, 2026 | 1.62 | 1.63 | 1.63 | 1.72 | 1.57 | 201,427 |
| March 18, 2026 | 1.67 | 1.61 | 1.61 | 1.77 | 1.6 | 299,613 |
| March 17, 2026 | 2.18 | 1.95 | 1.95 | 2.19 | 1.85 | 293,324 |
| March 16, 2026 | 2.06 | 2.15 | 2.15 | 2.19 | 1.98 | 484,096 |
| March 13, 2026 | 2.08 | 1.96 | 1.96 | 2.1 | 1.9 | 461,109 |
| March 12, 2026 | 1.77 | 1.91 | 1.91 | 1.97 | 1.75 | 171,814 |
| March 11, 2026 | 1.75 | 1.77 | 1.77 | 1.82 | 1.68 | 30,222 |
| March 10, 2026 | 1.7 | 1.75 | 1.75 | 1.82 | 1.62 | 104,357 |
| March 09, 2026 | 1.64 | 1.67 | 1.67 | 1.67 | 1.64 | 8,038 |
| March 06, 2026 | 1.67 | 1.68 | 1.68 | 1.68 | 1.67 | 4,000 |
| March 05, 2026 | 1.71 | 1.68 | 1.68 | 1.72 | 1.66 | 10,003 |
| March 04, 2026 | 1.65 | 1.67 | 1.67 | 1.74 | 1.65 | 11,307 |
| March 03, 2026 | 1.67 | 1.66 | 1.66 | 1.68 | 1.61 | 16,386 |
| March 02, 2026 | 1.68 | 1.67 | 1.67 | 1.75 | 1.65 | 29,868 |
| February 27, 2026 | 1.69 | 1.69 | 1.69 | 1.72 | 1.67 | 17,600 |
| February 26, 2026 | 1.68 | 1.72 | 1.72 | 1.73 | 1.66 | 27,900 |
| February 25, 2026 | 1.66 | 1.7 | 1.7 | 1.72 | 1.65 | 23,146 |
| February 24, 2026 | 1.66 | 1.68 | 1.68 | 1.72 | 1.66 | 13,200 |
| February 23, 2026 | 1.64 | 1.67 | 1.67 | 1.69 | 1.63 | 30,049 |
| February 20, 2026 | 1.65 | 1.68 | 0 | 1.68 | 1.62 | 10,800 |
| February 19, 2026 | 1.62 | 1.69 | 0 | 1.69 | 1.62 | 18,600 |
| February 18, 2026 | 1.66 | 1.69 | 0 | 1.7 | 1.66 | 17,049 |
| February 17, 2026 | 1.69 | 1.69 | 0 | 1.7 | 1.6 | 16,400 |
| February 13, 2026 | 1.69 | 1.69 | 0 | 1.72 | 1.67 | 9,609 |
| February 12, 2026 | 1.69 | 1.69 | 0 | 1.7 | 1.66 | 12,412 |
| February 11, 2026 | 1.73 | 1.68 | 0 | 1.74 | 1.67 | 23,200 |
| February 10, 2026 | 1.72 | 1.72 | 0 | 1.73 | 1.71 | 6,240 |
| February 09, 2026 | 1.75 | 1.73 | 0 | 1.75 | 1.68 | 6,009 |
| February 06, 2026 | 1.69 | 1.72 | 0 | 1.77 | 1.69 | 33,800 |
| February 05, 2026 | 1.72 | 1.69 | 0 | 1.73 | 1.68 | 15,800 |
| February 04, 2026 | 1.74 | 1.73 | 0 | 1.77 | 1.7 | 44,533 |
| February 03, 2026 | 1.76 | 1.75 | 0 | 1.8 | 1.73 | 12,134 |
| February 02, 2026 | 1.74 | 1.81 | 0 | 1.81 | 1.72 | 46,754 |
| January 30, 2026 | 1.73 | 1.74 | 0 | 1.76 | 1.73 | 41,115 |
| January 29, 2026 | 1.78 | 1.76 | 0 | 1.8 | 1.73 | 17,616 |
| January 28, 2026 | 1.75 | 1.77 | 0 | 1.78 | 1.75 | 20,003 |
| January 27, 2026 | 1.79 | 1.78 | 0 | 1.8 | 1.74 | 17,405 |
| January 26, 2026 | 1.79 | 1.77 | 0 | 1.79 | 1.75 | 17,724 |
| January 23, 2026 | 1.76 | 1.77 | 0 | 1.82 | 1.72 | 41,200 |
| January 22, 2026 | 1.79 | 1.8 | 0 | 1.85 | 1.73 | 31,500 |
| January 21, 2026 | 1.77 | 1.76 | 0 | 1.83 | 1.72 | 41,470 |
| January 20, 2026 | 1.81 | 1.8 | 0 | 1.85 | 1.75 | 64,349 |
| January 16, 2026 | 1.79 | 1.85 | 0 | 1.89 | 1.74 | 91,700 |
| January 15, 2026 | 1.75 | 1.82 | 0 | 1.85 | 1.67 | 301,577 |
| January 14, 2026 | 1.82 | 1.82 | 0 | 1.88 | 1.81 | 2.65M |
| January 13, 2026 | 1.81 | 1.82 | 0 | 1.96 | 1.81 | 30,070 |
| January 12, 2026 | 1.77 | 1.85 | 0 | 1.93 | 1.72 | 39,500 |
| January 09, 2026 | 1.77 | 1.83 | 0 | 1.91 | 1.77 | 27,113 |
| January 08, 2026 | 1.75 | 1.78 | 0 | 1.81 | 1.74 | 11,605 |
| January 07, 2026 | 1.76 | 1.77 | 0 | 1.8 | 1.76 | 12,500 |