Intelligent Protection Ma... (IPM)
NASDAQ: IPM
· Real-Time Price · USD
2.00
0.06 (3.09%)
At close: Sep 26, 2025, 3:59 PM
2.03
1.50%
After-hours: Sep 26, 2025, 07:51 PM EDT
IPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.93 | 2.07 | 1.93 | 2.00 | 2.00 | 3.09% | 63,961 |
| Sep 25, 2025 | 1.93 | 2.08 | 1.93 | 1.94 | 1.94 | -2.51% | 110,229 |
| Sep 24, 2025 | 1.93 | 2.06 | 1.93 | 1.99 | 1.99 | 0.00% | 123,500 |
| Sep 23, 2025 | 2.07 | 2.09 | 1.94 | 1.99 | 1.99 | -4.78% | 182,300 |
| Sep 22, 2025 | 2.06 | 2.14 | 2.05 | 2.09 | 2.09 | -5.00% | 250,800 |
| Sep 19, 2025 | 2.34 | 2.51 | 2.13 | 2.20 | 2.20 | -9.84% | 291,600 |
| Sep 18, 2025 | 2.30 | 2.56 | 2.25 | 2.44 | 2.44 | 2.95% | 1,064,739 |
| Sep 17, 2025 | 2.58 | 2.88 | 2.23 | 2.37 | 2.37 | 22.80% | 58,804,313 |
| Sep 16, 2025 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | -3.50% | 42,572 |
| Sep 15, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 53,100 |
| Sep 12, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 3,413 |
| Sep 11, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 10,500 |
| Sep 10, 2025 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | -1.05% | 6,121 |
| Sep 9, 2025 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 24,021 |
| Sep 8, 2025 | 1.87 | 1.92 | 1.86 | 1.86 | 1.86 | -1.59% | 5,600 |
| Sep 5, 2025 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | 0.00% | 18,200 |
| 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 |