Intelligent Protection Management Corp. - Common Stock (IPM)

1.8000
-0.0300 (-1.64%)
NASDAQ· Last Trade: Jul 22nd, 12:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/20261.771.811.761.807,0291.80
7/20/20261.811.831.771.8314,4021.83
7/17/20261.841.841.791.8110,9031.81
7/16/20261.771.831.751.8130,7951.81
7/15/20261.821.921.791.8341,2541.83
7/14/20261.771.931.771.8236,0721.82
7/13/20261.751.781.751.787,2521.78
7/10/20261.751.771.721.778,2921.77
7/09/20261.741.761.711.7529,5671.75
7/08/20261.691.751.691.699,5651.69
7/07/20261.721.761.701.7025,7531.70
7/06/20261.711.781.711.7320,0721.73
7/02/20261.701.841.691.7214,1711.72
7/01/20261.751.761.721.7421,7671.74
6/30/20261.801.841.741.7428,6051.74
6/29/20261.721.751.701.7212,3981.72
6/26/20261.611.711.611.6911,8361.69
6/25/20261.701.711.611.6528,3741.65
6/24/20261.731.731.701.7022,5821.70
6/23/20261.691.731.691.7226,2901.72
6/22/20261.711.721.691.709,7561.70
6/18/20261.781.811.701.7432,6311.74
6/17/20261.701.791.681.7471,0461.74
6/16/20261.771.791.701.7537,4541.75
6/15/20261.751.871.741.8086,5631.80
6/12/20261.751.921.751.8534,5321.85
6/11/20261.821.891.811.8626,4021.86
6/10/20261.821.981.811.8341,5211.83
6/09/20261.801.871.791.8148,5951.81
6/08/20261.851.891.801.8020,8991.80
6/05/20261.932.001.821.8541,0851.85
6/04/20261.972.011.971.9920,7841.99
6/03/20262.072.071.961.9632,0721.96
6/02/20261.982.061.942.0550,1462.05
6/01/20261.932.001.932.0017,9902.00
5/29/20262.002.001.931.9521,6201.95
5/28/20261.931.991.921.9528,5531.95
5/27/20261.912.001.881.9329,6931.93
5/26/20262.002.041.921.9238,9621.92
5/22/20262.002.011.931.9949,1841.99
5/21/20261.902.001.901.9742,4241.97
5/20/20261.871.981.871.9016,7021.90
5/19/20261.821.951.821.9233,0111.92
5/18/20261.911.931.851.8532,1731.85
5/15/20261.951.961.881.8815,1761.88
5/14/20261.992.001.931.9427,4191.94
5/13/20261.832.011.811.95100,8881.95
5/12/20261.881.911.811.8636,8811.86
5/11/20261.841.911.841.8824,1451.88
5/08/20261.861.911.841.8423,3911.84
5/07/20261.841.891.841.8628,8631.86
5/06/20261.881.881.821.8328,4861.83
5/05/20261.861.901.831.845,2581.84
5/04/20261.921.951.851.8534,4141.85
5/01/20261.821.901.771.9022,6241.90
4/30/20261.801.861.771.8367,4821.83
4/29/20261.761.841.711.76101,1161.76
4/28/20261.721.831.721.7659,1081.76
4/27/20261.711.771.711.7332,1891.73
4/24/20261.711.741.711.7210,2861.72
4/23/20261.791.791.731.768,9131.76
4/22/20261.791.821.771.8010,4541.80