Intelligent Protection Management Corp. IPM
NASDAQ · United States · Technology Services
$1.79-0.00 (-0.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.79 | 0.00% | $1.79 | $1.81 | $1.79 | 4.40K |
| 2026-09-29 | $1.79 | -1.10% | $1.79 | $1.82 | $1.79 | 4.90K |
| 2026-09-28 | $1.81 | +1.12% | $1.80 | $1.83 | $1.79 | 6.00K |
| 2026-09-25 | $1.79 | 0.00% | $1.84 | $1.84 | $1.79 | 3.30K |
| 2026-09-24 | $1.79 | -0.56% | $1.84 | $1.84 | $1.79 | 2.60K |
| 2026-09-23 | $1.80 | -0.55% | $1.84 | $1.84 | $1.79 | 3.90K |
| 2026-09-22 | $1.81 | 0.00% | $1.81 | $1.90 | $1.79 | 21.30K |
| 2026-09-21 | $1.81 | -3.21% | $1.84 | $1.85 | $1.81 | 15.40K |
| 2026-09-18 | $1.87 | +1.63% | $1.87 | $1.87 | $1.83 | 4.50K |
| 2026-09-17 | $1.84 | +1.66% | $1.90 | $1.90 | $1.82 | 6.70K |
| 2026-09-16 | $1.81 | -1.09% | $1.87 | $1.94 | $1.81 | 9.80K |
| 2026-09-15 | $1.83 | -1.08% | $1.85 | $1.85 | $1.81 | 3.90K |
| 2026-09-14 | $1.85 | -1.60% | $1.87 | $1.94 | $1.85 | 15.80K |
| 2026-09-11 | $1.88 | +0.53% | $1.94 | $1.94 | $1.87 | 1.30K |
| 2026-09-10 | $1.87 | -0.53% | $1.90 | $1.90 | $1.87 | 5.40K |
| 2026-09-09 | $1.88 | -3.09% | $1.88 | $1.95 | $1.85 | 8.70K |
| 2026-09-08 | $1.94 | +1.57% | $1.91 | $1.99 | $1.87 | 15.70K |
| 2026-09-04 | $1.91 | -0.52% | $1.91 | $1.91 | $1.90 | 3.20K |
| 2026-09-03 | $1.92 | +4.92% | $1.85 | $1.92 | $1.85 | 17.40K |
| 2026-09-02 | $1.83 | -1.61% | $1.85 | $1.91 | $1.81 | 11.30K |
| 2026-09-01 | $1.86 | 0.00% | $1.81 | $1.89 | $1.81 | 3.10K |
| 2026-08-31 | $1.86 | 0.00% | $1.86 | $1.86 | $1.86 | 0 |
| 2026-08-28 | $1.86 | 0.00% | $1.86 | $1.86 | $1.86 | 0 |
| 2026-08-27 | $1.86 | +2.76% | $1.86 | $1.91 | $1.86 | 3.00K |
| 2026-08-26 | $1.81 | -2.69% | $1.85 | $1.85 | $1.81 | 1.50K |
| 2026-08-25 | $1.86 | -1.06% | $1.84 | $1.86 | $1.82 | 3.60K |
| 2026-08-24 | $1.88 | +1.08% | $1.83 | $1.89 | $1.82 | 5.70K |
| 2026-08-21 | $1.86 | -1.06% | $1.94 | $1.94 | $1.84 | 6.40K |
| 2026-08-20 | $1.88 | -3.59% | $1.91 | $1.94 | $1.88 | 2.80K |
| 2026-08-19 | $1.95 | +2.63% | $1.82 | $2.00 | $1.82 | 9.90K |
| 2026-08-18 | $1.90 | -1.04% | $1.90 | $1.90 | $1.85 | 2.30K |
| 2026-08-17 | $1.92 | +2.67% | $1.91 | $1.92 | $1.91 | 2.70K |
| 2026-08-14 | $1.87 | 0.00% | $1.89 | $1.90 | $1.87 | 2.80K |
| 2026-08-13 | $1.87 | -2.09% | $1.80 | $1.90 | $1.79 | 6.00K |
| 2026-08-12 | $1.91 | -0.52% | $1.70 | $1.91 | $1.70 | 6.70K |
| 2026-08-11 | $1.92 | -0.52% | $1.85 | $1.95 | $1.85 | 11.20K |
| 2026-08-10 | $1.93 | +4.32% | $1.86 | $1.93 | $1.83 | 3.90K |
| 2026-08-07 | $1.85 | +1.65% | $1.83 | $1.87 | $1.83 | 7.70K |
| 2026-08-06 | $1.82 | -1.62% | $1.82 | $1.82 | $1.82 | 700 |
| 2026-08-05 | $1.85 | +1.65% | $1.79 | $1.85 | $1.79 | 3.40K |
| 2026-08-04 | $1.82 | -1.09% | $1.80 | $1.86 | $1.80 | 7.00K |
| 2026-08-03 | $1.84 | +2.22% | $1.82 | $1.86 | $1.80 | 8.50K |
| 2026-07-31 | $1.80 | -1.10% | $1.84 | $1.84 | $1.76 | 3.20K |
| 2026-07-30 | $1.82 | -0.55% | $1.83 | $1.83 | $1.82 | 1.40K |
| 2026-07-29 | $1.83 | +1.67% | $1.79 | $1.85 | $1.78 | 17.90K |
| 2026-07-28 | $1.80 | +0.56% | $1.79 | $1.80 | $1.77 | 4.50K |
| 2026-07-27 | $1.79 | -0.56% | $1.80 | $1.80 | $1.79 | 4.70K |
| 2026-07-24 | $1.80 | +1.12% | $1.86 | $1.86 | $1.78 | 3.40K |
| 2026-07-23 | $1.78 | -1.11% | $1.80 | $1.80 | $1.78 | 5.70K |
| 2026-07-22 | $1.80 | 0.00% | $1.79 | $1.84 | $1.74 | 20.00K |
| 2026-07-21 | $1.80 | -1.64% | $1.78 | $1.81 | $1.76 | 7.00K |
| 2026-07-20 | $1.83 | +1.10% | $1.82 | $1.83 | $1.78 | 14.40K |
| 2026-07-17 | $1.81 | 0.00% | $1.84 | $1.84 | $1.79 | 10.90K |
| 2026-07-16 | $1.81 | -1.09% | $1.78 | $1.84 | $1.75 | 30.80K |
| 2026-07-15 | $1.83 | +0.55% | $1.82 | $1.92 | $1.79 | 41.30K |
| 2026-07-14 | $1.82 | +2.25% | $1.77 | $1.93 | $1.77 | 36.10K |
| 2026-07-13 | $1.78 | +0.56% | $1.75 | $1.78 | $1.75 | 7.30K |
| 2026-07-10 | $1.77 | +1.14% | $1.75 | $1.77 | $1.72 | 8.30K |
| 2026-07-09 | $1.75 | +3.55% | $1.74 | $1.76 | $1.71 | 29.60K |
| 2026-07-08 | $1.69 | -0.59% | $1.69 | $1.75 | $1.69 | 9.60K |
| 2026-07-07 | $1.70 | -1.73% | $1.72 | $1.76 | $1.70 | 25.80K |
| 2026-07-06 | $1.73 | +0.58% | $1.71 | $1.79 | $1.71 | 20.10K |
| 2026-07-02 | $1.72 | -1.15% | $1.70 | $1.84 | $1.69 | 14.20K |
| 2026-07-01 | $1.74 | 0.00% | $1.75 | $1.76 | $1.72 | 21.80K |
| 2026-06-30 | $1.74 | +1.16% | $1.80 | $1.84 | $1.74 | 28.60K |
| 2026-06-29 | $1.72 | +1.78% | $1.72 | $1.75 | $1.70 | 12.40K |
| 2026-06-26 | $1.69 | +2.42% | $1.61 | $1.71 | $1.61 | 11.80K |
| 2026-06-25 | $1.65 | -2.94% | $1.70 | $1.71 | $1.61 | 27.90K |
| 2026-06-24 | $1.70 | -1.16% | $1.73 | $1.73 | $1.70 | 22.50K |
| 2026-06-23 | $1.72 | +1.18% | $1.69 | $1.73 | $1.69 | 26.30K |
| 2026-06-22 | $1.70 | -2.30% | $1.71 | $1.72 | $1.69 | 9.80K |
| 2026-06-18 | $1.74 | 0.00% | $1.78 | $1.81 | $1.70 | 32.60K |
| 2026-06-17 | $1.74 | -0.57% | $1.70 | $1.79 | $1.68 | 71.00K |
| 2026-06-16 | $1.75 | -2.78% | $1.77 | $1.79 | $1.70 | 37.50K |
| 2026-06-15 | $1.80 | -2.70% | $1.75 | $1.87 | $1.74 | 86.60K |
| 2026-06-12 | $1.85 | -0.54% | $1.75 | $1.92 | $1.75 | 34.50K |
| 2026-06-11 | $1.86 | +1.64% | $1.82 | $1.89 | $1.81 | 26.40K |
| 2026-06-10 | $1.83 | +1.10% | $1.82 | $1.98 | $1.81 | 41.50K |
| 2026-06-09 | $1.81 | +0.56% | $1.80 | $1.87 | $1.79 | 48.60K |
| 2026-06-08 | $1.80 | -2.70% | $1.85 | $1.89 | $1.80 | 20.90K |
| 2026-06-05 | $1.85 | -7.04% | $1.93 | $2.00 | $1.82 | 41.10K |
| 2026-06-04 | $1.99 | +1.53% | $1.97 | $2.01 | $1.97 | 20.80K |
| 2026-06-03 | $1.96 | -4.39% | $2.07 | $2.07 | $1.96 | 32.10K |
| 2026-06-02 | $2.05 | +2.50% | $1.98 | $2.07 | $1.94 | 50.10K |
| 2026-06-01 | $2.00 | +2.56% | $1.93 | $2.00 | $1.93 | 18.00K |
| 2026-05-29 | $1.95 | 0.00% | $2.00 | $2.00 | $1.93 | 21.60K |
| 2026-05-28 | $1.95 | +1.04% | $1.93 | $1.99 | $1.92 | 28.10K |
| 2026-05-27 | $1.93 | +0.52% | $1.91 | $2.00 | $1.88 | 29.60K |
| 2026-05-26 | $1.92 | -3.52% | $2.00 | $2.04 | $1.92 | 39.00K |
| 2026-05-22 | $1.99 | +1.02% | $2.00 | $2.01 | $1.93 | 49.10K |