Intelligent Protection Ma... (IPM)
NASDAQ: IPM
· Real-Time Price · USD
1.88
-0.01 (-0.69%)
At close: Sep 05, 2025, 3:59 PM
1.92
2.13%
After-hours: Sep 05, 2025, 04:00 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | 0.00% | 18,116 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | -1.05% | 8,600 |
| Sep 3, 2025 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | -0.52% | 11,186 |
| Sep 2, 2025 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | -0.52% | 19,304 |
| Aug 29, 2025 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 6,500 |
| Aug 28, 2025 | 1.97 | 2.00 | 1.85 | 1.95 | 1.95 | -1.02% | 12,350 |
| Aug 27, 2025 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 12,200 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 63,100 |
| Aug 25, 2025 | 1.91 | 2.00 | 1.90 | 1.99 | 1.99 | 4.74% | 53,334 |
| Aug 22, 2025 | 1.90 | 1.93 | 1.82 | 1.90 | 1.90 | 0.00% | 36,235 |
| Aug 21, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.00% | 24,400 |
| Aug 20, 2025 | 1.93 | 1.93 | 1.81 | 1.90 | 1.90 | -2.56% | 62,534 |
| Aug 19, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 3,633 |
| Aug 18, 2025 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | 19,735 |
| Aug 15, 2025 | 1.94 | 1.96 | 1.90 | 1.95 | 1.95 | 0.00% | 24,300 |
| 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 |