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

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

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 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 (%)
Oct 02, 2025 2.000 2.040 2.000 2.025 59,542 -0.02(-0.74%)
Oct 01, 2025 1.970 2.090 1.950 2.040 71,140 +0.05(+2.51%)
Sep 30, 2025 1.970 2.025 1.970 1.990 37,864 +0.00(+0.00%)
Sep 29, 2025 1.990 2.040 1.910 1.990 88,307 -0.01(-0.50%)
Sep 26, 2025 1.930 2.070 1.930 2.000 71,722 +0.06(+3.09%)
Sep 25, 2025 1.930 2.080 1.930 1.940 110,124 -0.05(-2.51%)
Sep 24, 2025 1.930 2.060 1.930 1.990 123,087 +0.00(+0.00%)
Sep 23, 2025 2.070 2.090 1.940 1.990 182,123 -0.10(-4.78%)
Sep 22, 2025 2.060 2.140 2.050 2.090 249,166 -0.11(-5.00%)
Sep 19, 2025 2.340 2.510 2.130 2.200 291,580 -0.24(-9.84%)
Sep 18, 2025 2.300 2.700 2.250 2.440 1,068,890 +0.07(+2.95%)
Sep 17, 2025 2.580 2.880 2.230 2.370 58,754,932 +0.44(+22.80%)
Sep 16, 2025 1.930 1.950 1.890 1.930 42,572 -0.07(-3.50%)
Sep 15, 2025 1.880 2.000 1.880 2.000 53,062 +0.08(+4.17%)
Sep 12, 2025 1.890 1.920 1.890 1.920 3,413 +0.03(+1.59%)
Sep 11, 2025 1.870 1.900 1.870 1.890 10,456 +0.01(+0.53%)
Sep 10, 2025 1.873 1.910 1.870 1.880 6,121 -0.02(-1.05%)
Sep 09, 2025 1.850 1.910 1.850 1.900 24,021 +0.04(+2.15%)
Sep 08, 2025 1.870 1.920 1.860 1.860 5,588 -0.03(-1.59%)
Sep 05, 2025 1.930 1.940 1.880 1.890 18,158 -0.00(-0.16%)
Sep 04, 2025 1.870 1.900 1.865 1.893 8,559 -0.02(-0.89%)
Sep 03, 2025 1.900 1.940 1.880 1.910 10,978 -0.01(-0.26%)
Sep 02, 2025 1.860 1.940 1.860 1.915 19,304 -0.01(-0.78%)
Aug 29, 2025 1.920 1.970 1.920 1.930 6,458 -0.02(-1.03%)
Aug 28, 2025 1.970 1.999 1.849 1.950 12,282 -0.02(-1.02%)
Aug 27, 2025 1.940 2.000 1.940 1.970 12,194 -0.03(-1.25%)
Aug 26, 2025 1.980 2.000 1.950 1.995 63,064 +0.01(+0.25%)
Aug 25, 2025 1.910 2.000 1.895 1.990 53,334 +0.09(+5.01%)
Aug 22, 2025 1.900 1.930 1.820 1.895 36,235 -0.00(-0.26%)
Aug 21, 2025 1.890 1.910 1.890 1.900 24,381 -0.00(-0.01%)
Aug 20, 2025 1.930 1.930 1.810 1.900 62,532 -0.05(-2.56%)
Aug 19, 2025 1.910 1.950 1.910 1.950 3,633 +0.02(+1.04%)
Aug 18, 2025 1.930 1.975 1.930 1.930 19,735 -0.02(-1.03%)
Aug 15, 2025 1.940 1.960 1.900 1.950 24,275 +0.00(+0.00%)
Aug 14, 2025 1.930 1.950 1.910 1.950 11,025 -0.01(-0.51%)
Aug 13, 2025 1.900 2.000 1.800 1.960 178,123 -0.04(-2.00%)
Aug 12, 2025 1.910 2.000 1.901 2.000 28,342 +0.09(+4.71%)
Aug 11, 2025 1.900 1.930 1.880 1.910 97,655 +0.00(+0.00%)
Aug 08, 2025 1.960 1.960 1.890 1.910 39,922 -0.05(-2.30%)
Aug 07, 2025 1.950 1.970 1.910 1.955 34,311 +0.02(+0.77%)
Aug 06, 2025 1.990 1.990 1.910 1.940 33,106 -0.06(-2.76%)
Aug 05, 2025 1.990 2.020 1.960 1.995 51,979 +0.03(+1.27%)
Aug 04, 2025 2.000 2.000 1.920 1.970 73,568 -0.03(-1.50%)
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 Of Service.