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

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

1.920 +0.010 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 1.930 1.949 1.880 1.920 12,208 +0.01(+0.52%)
Jul 01, 2025 1.880 2.000 1.880 1.910 32,888 +0.02(+1.06%)
Jun 30, 2025 1.860 1.920 1.860 1.890 41,516 +0.01(+0.53%)
Jun 27, 2025 1.920 1.960 1.880 1.880 36,355 -0.04(-2.08%)
Jun 26, 2025 1.940 2.019 1.920 1.920 34,709 -0.03(-1.54%)
Jun 25, 2025 2.240 2.240 1.950 1.950 81,697 -0.27(-12.16%)
Jun 24, 2025 1.930 2.230 1.930 2.220 138,650 +0.29(+15.03%)
Jun 23, 2025 1.990 2.040 1.920 1.930 51,409 -0.06(-3.02%)
Jun 20, 2025 1.950 1.990 1.930 1.990 12,997 +0.05(+2.58%)
Jun 18, 2025 1.920 1.990 1.920 1.940 10,279 +0.00(+0.00%)
Jun 17, 2025 1.950 2.000 1.935 1.940 34,144 -0.01(-0.51%)
Jun 16, 2025 2.000 2.003 1.950 1.950 31,957 -0.04(-1.76%)
Jun 13, 2025 2.000 2.000 1.960 1.985 14,552 -0.04(-2.22%)
Jun 12, 2025 2.060 2.070 2.010 2.030 12,711 +0.00(+0.00%)
Jun 11, 2025 2.110 2.150 2.010 2.030 15,482 -0.04(-1.93%)
Jun 10, 2025 2.220 2.220 2.000 2.070 12,803 +0.00(+0.24%)
Jun 09, 2025 2.200 2.200 2.040 2.065 52,704 -0.04(-2.13%)
Jun 06, 2025 2.100 2.110 2.000 2.110 59,157 +0.01(+0.48%)
Jun 05, 2025 2.210 2.260 2.080 2.100 32,280 -0.11(-4.98%)
Jun 04, 2025 2.150 2.210 2.120 2.210 40,626 +0.05(+2.28%)
Jun 03, 2025 2.210 2.250 2.120 2.161 30,399 -0.04(-1.78%)
Jun 02, 2025 2.190 2.219 2.141 2.200 48,419 +0.07(+3.29%)
May 30, 2025 2.130 2.195 2.021 2.130 27,912 +0.03(+1.43%)
May 29, 2025 2.420 2.470 2.080 2.100 125,576 -0.23(-9.87%)
May 28, 2025 2.440 2.600 1.800 2.330 444,330 +0.05(+2.19%)
May 27, 2025 2.150 2.280 2.047 2.280 116,158 +0.14(+6.54%)
May 23, 2025 2.030 2.210 1.972 2.140 87,142 +0.07(+3.38%)
May 22, 2025 2.020 2.080 1.980 2.070 52,951 +0.04(+1.97%)
May 21, 2025 2.010 2.139 1.990 2.030 128,132 +0.05(+2.53%)
May 20, 2025 2.020 2.130 1.910 1.980 80,871 -0.13(-6.16%)
May 19, 2025 2.082 2.150 2.015 2.110 91,140 +0.09(+4.46%)
May 16, 2025 2.070 2.200 2.000 2.020 83,251 +0.01(+0.50%)
May 15, 2025 1.990 2.100 1.920 2.010 124,286 +0.13(+6.91%)
May 14, 2025 1.810 1.905 1.810 1.880 129,635 +0.08(+4.44%)
May 13, 2025 1.850 1.850 1.760 1.800 19,076 +0.02(+1.12%)
May 12, 2025 1.760 1.807 1.730 1.780 60,443 +0.03(+1.71%)
May 09, 2025 1.840 1.840 1.690 1.750 37,387 -0.09(-4.89%)
May 08, 2025 1.810 1.840 1.720 1.840 50,004 +0.06(+3.37%)
May 07, 2025 1.840 1.840 1.775 1.780 22,082 -0.02(-1.39%)
May 06, 2025 1.780 1.850 1.776 1.805 7,560 -0.06(-2.96%)
May 05, 2025 1.870 1.880 1.815 1.860 8,665 -0.04(-2.11%)
May 02, 2025 1.880 1.930 1.880 1.900 29,645 +0.03(+1.60%)
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.