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)

1.770 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 1.770 1.789 1.765 1.770 25,203 +0.03(+1.72%)
Apr 01, 2025 1.740 1.810 1.724 1.740 26,356 +0.00(+0.00%)
Mar 31, 2025 1.800 1.800 1.720 1.740 11,572 -0.08(-4.40%)
Mar 28, 2025 1.800 1.860 1.790 1.820 24,039 -0.01(-0.55%)
Mar 27, 2025 1.850 1.880 1.830 1.830 18,622 -0.05(-2.66%)
Mar 26, 2025 1.850 1.900 1.800 1.880 22,165 -0.01(-0.53%)
Mar 25, 2025 1.930 1.950 1.810 1.890 145,981 -0.06(-3.08%)
Mar 24, 2025 1.820 1.955 1.760 1.950 33,957 +0.13(+7.14%)
Mar 21, 2025 1.890 1.905 1.800 1.820 20,396 -0.13(-6.67%)
Mar 20, 2025 1.885 1.980 1.826 1.950 44,066 +0.03(+1.56%)
Mar 19, 2025 1.927 1.927 1.780 1.920 33,381 +0.07(+3.78%)
Mar 18, 2025 1.910 1.979 1.830 1.850 19,576 -0.13(-6.57%)
Mar 17, 2025 1.920 1.980 1.851 1.980 18,326 +0.00(+0.00%)
Mar 14, 2025 1.940 1.980 1.910 1.980 10,127 +0.00(+0.00%)
Mar 13, 2025 1.890 1.980 1.800 1.980 13,710 +0.01(+0.51%)
Mar 12, 2025 1.850 1.980 1.776 1.970 23,405 +0.10(+5.35%)
Mar 11, 2025 1.830 1.890 1.760 1.870 45,483 -0.01(-0.53%)
Mar 10, 2025 1.900 1.988 1.820 1.880 35,868 -0.10(-5.05%)
Mar 07, 2025 1.910 1.980 1.910 1.980 2,840 +0.00(+0.00%)
Mar 06, 2025 1.950 1.990 1.790 1.980 12,734 +0.03(+1.54%)
Mar 05, 2025 1.900 2.015 1.900 1.950 10,441 +0.05(+2.63%)
Mar 04, 2025 1.900 1.900 1.788 1.900 37,496 -0.05(-2.56%)
Mar 03, 2025 2.000 2.000 1.920 1.950 14,002 -0.08(-3.94%)
Feb 28, 2025 1.920 2.030 1.900 2.030 12,592 +0.05(+2.53%)
Feb 27, 2025 2.020 2.110 1.913 1.980 11,254 -0.02(-1.00%)
Feb 26, 2025 2.023 2.040 1.990 2.000 15,210 -0.01(-0.50%)
Feb 25, 2025 2.080 2.080 1.910 2.010 14,499 -0.08(-3.83%)
Feb 24, 2025 2.020 2.090 1.915 2.090 11,735 +0.03(+1.46%)
Feb 21, 2025 2.180 2.220 2.020 2.060 45,120 -0.06(-2.83%)
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%)
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.