Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Protection Management Corp. - Common Stock (NQ: IPM )

2.091 -0.029 (-1.35%)
Streaming Delayed Price Updated: 11:53 AM EST, Feb 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2025 2.140 2.167 2.050 2.120 24,313 -0.02(-0.93%)
Feb 19, 2025 2.080 2.150 2.065 2.140 25,086 -0.01(-0.47%)
Feb 18, 2025 2.150 2.195 2.020 2.150 16,929 +0.00(+0.00%)
Feb 14, 2025 2.336 2.375 2.100 2.150 64,147 -0.17(-7.33%)
Feb 13, 2025 2.070 2.350 2.052 2.320 129,659 +0.26(+12.62%)
Feb 12, 2025 2.000 2.100 1.980 2.060 27,318 +0.00(+0.00%)
Feb 11, 2025 2.050 2.060 1.998 2.060 33,105 -0.02(-0.96%)
Feb 10, 2025 1.960 2.080 1.960 2.080 26,646 +0.10(+5.05%)
Feb 07, 2025 1.920 1.980 1.890 1.980 61,033 -0.01(-0.25%)
Feb 06, 2025 1.930 2.020 1.930 1.985 19,985 -0.07(-3.64%)
Feb 05, 2025 2.020 2.060 1.860 2.060 27,865 -0.01(-0.48%)
Feb 04, 2025 1.970 2.095 1.910 2.070 40,959 +0.13(+6.70%)
Feb 03, 2025 1.710 2.120 1.710 1.940 91,495 +0.18(+10.23%)
Jan 31, 2025 1.750 1.796 1.720 1.760 29,958 -0.01(-0.56%)
Jan 30, 2025 1.760 1.815 1.760 1.770 23,851 -0.01(-0.56%)
Jan 29, 2025 1.800 1.840 1.750 1.780 23,369 -0.08(-4.30%)
Jan 28, 2025 1.800 1.880 1.730 1.860 26,900 +0.05(+2.76%)
Jan 27, 2025 1.800 1.870 1.750 1.810 34,396 -0.02(-1.09%)
Jan 24, 2025 1.850 1.889 1.780 1.830 30,599 +0.01(+0.55%)
Jan 23, 2025 1.870 1.890 1.780 1.820 121,711 -0.08(-4.21%)
Jan 22, 2025 2.030 2.030 1.850 1.900 37,091 -0.08(-4.04%)
Jan 21, 2025 2.040 2.040 1.880 1.980 33,784 +0.00(+0.00%)
Jan 17, 2025 1.840 2.020 1.840 1.980 55,052 +0.09(+4.76%)
Jan 16, 2025 1.950 1.980 1.850 1.890 47,077 -0.06(-2.83%)
Jan 15, 2025 2.090 2.090 1.945 1.945 47,494 -0.05(-2.75%)
Jan 14, 2025 1.960 2.040 1.875 2.000 28,953 +0.07(+3.63%)
Jan 13, 2025 1.817 1.940 1.817 1.930 44,718 -0.04(-2.03%)
Jan 10, 2025 1.970 2.000 1.850 1.970 100,009 -0.02(-0.76%)
Jan 08, 2025 2.060 2.060 1.900 1.985 56,499 -0.02(-1.24%)
Jan 07, 2025 2.180 2.180 1.960 2.010 103,513 -0.17(-7.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.