Intelligent Protection Ma... (IPM)
NASDAQ: IPM
· Real-Time Price · USD
1.93
-0.03 (-1.53%)
At close: Aug 14, 2025, 3:59 PM
1.95
1.04%
After-hours: Aug 14, 2025, 04:00 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | -0.51% | 11,025 |
| Aug 13, 2025 | 1.90 | 2.00 | 1.80 | 1.96 | 1.96 | -2.00% | 178,123 |
| Aug 12, 2025 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 28,342 |
| Aug 11, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | 0.00% | 97,700 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -2.55% | 39,922 |
| Aug 7, 2025 | 1.95 | 1.97 | 1.91 | 1.96 | 1.96 | 1.03% | 34,311 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -3.00% | 33,106 |
| Aug 5, 2025 | 1.99 | 2.02 | 1.96 | 2.00 | 2.00 | 1.52% | 52,083 |
| Aug 4, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | -1.50% | 73,675 |
| Aug 1, 2025 | 2.08 | 2.42 | 1.98 | 2.00 | 2.00 | 1.01% | 182,419 |
| Jul 31, 2025 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | -1.49% | 23,700 |
| Jul 30, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 6,469 |
| Jul 29, 2025 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | 2.01% | 51,228 |
| Jul 28, 2025 | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | -2.45% | 25,700 |
| Jul 25, 2025 | 2.03 | 2.04 | 1.96 | 2.04 | 2.04 | -0.49% | 9,100 |
| Jul 24, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 21,439 |
| Jul 23, 2025 | 2.10 | 2.12 | 2.05 | 2.06 | 2.06 | -1.90% | 12,700 |
| Jul 22, 2025 | 2.08 | 2.17 | 2.08 | 2.10 | 2.10 | 0.96% | 25,600 |
| Jul 21, 2025 | 2.21 | 2.32 | 2.06 | 2.08 | 2.08 | -6.73% | 63,600 |
| Jul 18, 2025 | 2.18 | 2.28 | 2.05 | 2.23 | 2.23 | 1.83% | 85,240 |