Intelligent Protection Management Corp. (IPM) NASDAQ

2.47

+0.535(+27.72%)

Updated at September 17 02:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 16, 20251.931.931.931.951.8942,572
September 15, 20251.882221.8853,100
September 12, 20251.891.921.921.921.893,413
September 11, 20251.871.891.891.91.8710,500
September 10, 20251.871.881.881.911.876,121
September 09, 20251.851.91.91.911.8524,021
September 08, 20251.871.861.861.921.865,600
September 05, 20251.931.891.891.941.8818,200
September 04, 20251.871.891.891.91.878,600
September 03, 20251.91.911.911.941.8811,186
September 02, 20251.861.921.921.941.8619,304
August 29, 20251.921.931.931.971.926,500
August 28, 20251.971.951.9521.8512,350
August 27, 20251.941.971.9721.9412,200
August 26, 20251.982221.9563,100
August 25, 20251.911.991.9921.953,334
August 22, 20251.91.91.91.931.8236,235
August 21, 20251.891.91.91.911.8924,400
August 20, 20251.931.91.91.931.8162,534
August 19, 20251.911.951.951.951.913,633
August 18, 20251.931.931.931.981.9319,735
August 15, 20251.941.951.951.961.924,300
August 14, 20251.931.951.951.951.9111,025
August 13, 20251.91.961.9621.8178,123
August 12, 20251.912221.928,342
August 11, 20251.91.911.911.931.8897,700
August 08, 20251.961.911.911.961.8939,922
August 07, 20251.951.961.961.971.9134,311
August 06, 20251.991.941.941.991.9133,106
August 05, 20251.99222.021.9652,083
August 04, 202521.971.9721.9273,675
August 01, 20252.08222.421.98182,419
July 31, 20251.971.981.981.991.9323,700
July 30, 20252.042.012.012.0526,469
July 29, 202522.032.032.041.9651,228
July 28, 20251.991.991.992.031.9625,700
July 25, 20252.032.042.042.041.969,100
July 24, 20252.062.052.052.062.0321,439
July 23, 20252.12.062.062.122.0512,700
July 22, 20252.082.12.12.172.0825,600
July 21, 20252.212.082.082.322.0663,600
July 18, 20252.182.232.232.282.0585,240
July 17, 20251.962.192.192.191.9684,912
July 16, 20251.991.971.9721.9514,100
July 15, 20252.051.971.972.081.9230,900
July 14, 20251.992.012.012.081.9932,700
July 11, 20251.971.981.982.071.951,540
July 10, 20251.931.981.981.981.936,966
July 09, 20251.881.881.881.921.8627,919
July 08, 20251.931.891.891.931.8915,100
July 07, 20251.891.91.91.961.8826,026
July 03, 20251.911.91.91.921.8718,217
July 02, 20251.931.921.921.951.8812,208
July 01, 20251.881.911.9121.8832,900
June 30, 20251.861.891.891.921.8641,521
June 27, 20251.921.881.881.961.8836,400
June 26, 20251.941.921.922.021.9234,817
June 25, 20252.241.951.952.241.9581,730
June 24, 20251.932.222.222.231.93138,701
June 23, 20251.991.931.932.041.9251,409
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved