Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Intelligent Protection Management Corp. (IPM)

Compare
1.7300
+0.0200
+(1.17%)
As of April 16 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.74001.73001.73001.73001.730050
Apr 15, 20251.74001.75001.70001.70001.70004,900
Apr 14, 20251.70001.74001.68001.71001.710011,800
Apr 11, 20251.66001.67001.58001.67001.670021,200
Apr 10, 20251.69001.74001.66001.66001.660015,300
Apr 9, 20251.60001.76001.55001.73001.730048,700
Apr 8, 20251.73001.76001.52001.67001.670062,200
Apr 7, 20251.66001.78001.64001.76001.760063,000
Apr 4, 20251.77001.77001.65001.72001.720043,200
Apr 3, 20251.68001.81001.65001.75001.750062,500
Apr 2, 20251.77001.79001.77001.77001.770025,200
Apr 1, 20251.74001.81001.72001.74001.740026,400
Mar 31, 20251.80001.80001.72001.74001.740011,600
Mar 28, 20251.80001.86001.79001.82001.820024,000
Mar 27, 20251.85001.88001.83001.83001.830018,600
Mar 26, 20251.85001.90001.80001.88001.880022,200
Mar 25, 20251.93001.95001.81001.89001.8900146,000
Mar 24, 20251.82001.96001.76001.95001.950034,000
Mar 21, 20251.89001.91001.80001.82001.820020,400
Mar 20, 20251.89001.98001.83001.95001.950044,100
Mar 19, 20251.93001.93001.78001.92001.920033,400
Mar 18, 20251.91001.98001.83001.85001.850019,600
Mar 17, 20251.92001.98001.85001.98001.980018,300
Mar 14, 20251.94001.98001.91001.98001.980010,000
Mar 13, 20251.89001.98001.80001.98001.980013,700
Mar 12, 20251.85001.98001.78001.97001.970023,400
Mar 11, 20251.83001.89001.76001.87001.870045,500
Mar 10, 20251.90001.99001.82001.88001.880035,900
Mar 7, 20251.91001.98001.91001.98001.98002,800
Mar 6, 20251.95001.99001.79001.98001.980012,700
Mar 5, 20251.90002.02001.90001.95001.950010,400
Mar 4, 20251.90001.90001.79001.90001.900037,500
Mar 3, 20252.00002.00001.92001.95001.950013,700
Feb 28, 20251.92002.03001.90002.03002.030012,600
Feb 27, 20252.02002.11001.91001.98001.980011,300
Feb 26, 20252.02002.04001.99002.00002.000015,200
Feb 25, 20252.08002.08001.91002.01002.010014,500
Feb 24, 20252.02002.09001.92002.09002.090011,700
Feb 21, 20252.18002.22002.02002.06002.060045,100
Feb 20, 20252.14002.17002.05002.12002.120024,300
Feb 19, 20252.08002.15002.07002.14002.140025,100
Feb 18, 20252.15002.19002.02002.15002.150016,900
Feb 14, 20252.34002.38002.10002.15002.150064,100
Feb 13, 20252.07002.35002.05002.32002.3200129,700
Feb 12, 20252.00002.10001.98002.06002.060027,300
Feb 11, 20252.05002.06002.00002.06002.060033,100
Feb 10, 20251.96002.08001.96002.08002.080026,600
Feb 7, 20251.92001.98001.89001.98001.980061,000
Feb 6, 20251.93002.02001.93001.99001.990020,000
Feb 5, 20252.02002.06001.86002.06002.060027,900
Feb 4, 20251.97002.10001.91002.07002.070041,000
Feb 3, 20251.71002.12001.71001.94001.940091,400
Jan 31, 20251.75001.80001.72001.76001.760030,000
Jan 30, 20251.76001.82001.76001.77001.770023,900
Jan 29, 20251.80001.84001.75001.78001.780023,400
Jan 28, 20251.80001.88001.73001.86001.860026,900
Jan 27, 20251.80001.87001.75001.81001.810034,400
Jan 24, 20251.85001.89001.78001.83001.830030,600
Jan 23, 20251.87001.89001.78001.82001.8200121,700
Jan 22, 20252.03002.03001.85001.90001.900037,100
Jan 21, 20252.04002.04001.88001.98001.980034,800
Jan 17, 20251.84002.02001.84001.98001.980055,100
Jan 16, 20251.95001.98001.85001.89001.890048,800
Jan 15, 20252.09002.09001.95001.95001.950050,500
Jan 14, 20251.96002.04001.88002.00002.000029,000
Jan 13, 20251.82001.94001.82001.93001.930044,700
Jan 10, 20251.97002.00001.85001.97001.9700100,000
Jan 8, 20252.06002.06001.90001.99001.990056,500
Jan 7, 20252.18002.18001.96002.01002.0100104,300
Jan 6, 20252.37002.38002.10002.18002.1800394,300
Jan 3, 20252.07002.19001.95002.03002.0300295,600
Jan 2, 20251.97002.10001.92002.05002.050039,400
Dec 31, 20241.95002.04001.85001.99001.990091,300
Dec 30, 20242.02002.10001.92001.98001.980099,300
Dec 27, 20241.79002.24001.69002.15002.1500251,100
Dec 26, 20241.68001.75001.63001.74001.740067,800
Dec 24, 20241.70001.70001.65001.66001.660014,300
Dec 23, 20241.69001.75001.60001.65001.6500149,100
Dec 20, 20241.62001.76001.62001.68001.680051,800
Dec 19, 20241.67001.70001.52001.60001.6000119,500
Dec 18, 20241.84001.87001.67001.70001.700055,800
Dec 17, 20241.90001.90001.79001.80001.800019,900
Dec 16, 20241.83001.90001.79001.90001.90009,500
Dec 13, 20241.88001.88001.78001.82001.820010,000
Dec 12, 20241.91001.92001.90001.91001.91005,500
Dec 11, 20241.91001.96001.83001.96001.960015,300
Dec 10, 20241.86002.00001.85001.93001.930051,200
Dec 9, 20241.84001.91001.83001.91001.910021,000
Dec 6, 20241.84001.89001.82001.89001.890025,300
Dec 5, 20241.92001.92001.84001.86001.860015,900
Dec 4, 20241.90001.96001.83001.91001.910032,700
Dec 3, 20241.90001.97001.82001.95001.95009,800
Dec 2, 20241.97001.98001.79001.91001.910043,100
Nov 29, 20241.98002.04001.96001.97001.970010,800
Nov 27, 20241.96002.00001.93001.99001.990032,000
Nov 26, 20242.00002.00001.83001.91001.910022,100
Nov 25, 20241.85002.20001.85002.01002.010096,900
Nov 22, 20241.76001.88001.72001.81001.810025,400
Nov 21, 20241.73001.82001.73001.78001.780020,000
Nov 20, 20241.81001.94001.74001.75001.750045,800
Nov 19, 20241.84001.90001.79001.83001.830012,900
Nov 18, 20241.80001.90001.68001.90001.900054,200
Nov 15, 20241.78001.89001.70001.83001.830064,100
Nov 14, 20241.82001.98001.82001.83001.830033,000
Nov 13, 20241.92001.92001.67001.84001.8400117,300
Nov 12, 20242.02002.05001.93001.98001.980025,300
Nov 11, 20242.12002.14001.91001.99001.990044,500
Nov 8, 20242.00002.16001.89002.15002.150077,600
Nov 7, 20241.89002.00001.76001.98001.980023,500
Nov 6, 20241.80001.90001.74001.90001.900027,600
Nov 5, 20241.81001.86001.73001.79001.790036,700
Nov 4, 20241.89001.89001.82001.87001.870023,300
Nov 1, 20241.82001.90001.76001.89001.890038,900
Oct 31, 20241.87001.88001.74001.79001.790079,700
Oct 30, 20241.97002.01001.87001.91001.910028,700
Oct 29, 20242.05002.05001.93001.94001.940020,100
Oct 28, 20241.93002.05001.91002.05002.050061,300
Oct 25, 20242.01002.05001.90001.95001.950040,300
Oct 24, 20242.09002.16001.96002.01002.010044,600
Oct 23, 20242.11002.13002.05002.11002.110026,800
Oct 22, 20242.17002.17001.82002.11002.1100149,100
Oct 21, 20242.31002.39002.16002.16002.160086,600
Oct 18, 20242.39002.43002.31002.34002.340042,700
Oct 17, 20242.50002.68002.29002.43002.4300308,200
Oct 16, 20242.35002.57002.35002.52002.5200136,800
Oct 15, 20242.38002.45002.29002.34002.3400102,700
Oct 14, 20242.51002.53002.35002.39002.390084,200
Oct 11, 20242.65002.68002.50002.51002.510055,900
Oct 10, 20242.57002.65002.57002.64002.640077,900
Oct 9, 20242.70002.79002.46002.55002.5500193,500
Oct 8, 20243.19003.19003.07003.07003.0700137,200
Oct 7, 20243.22003.23003.14003.19003.190014,400
Oct 4, 20243.08003.19003.05003.19003.190013,600
Oct 3, 20243.11003.14003.06003.10003.10008,800
Oct 2, 20243.14003.17003.07003.12003.120018,100
Oct 1, 20243.18003.24003.13003.19003.190015,000
Sep 30, 20243.16003.25003.08003.23003.230020,100
Sep 27, 20243.04003.21003.00003.18003.180050,500
Sep 26, 20243.23003.30003.00003.07003.070046,200
Sep 25, 20243.26003.26003.09003.17003.170044,900
Sep 24, 20243.15003.39003.05003.22003.2200105,900
Sep 23, 20242.97003.24002.92003.13003.130046,400
Sep 20, 20243.00003.07002.94002.99002.990030,200
Sep 19, 20242.91002.99002.90002.96002.960020,200
Sep 18, 20243.11003.13002.86002.86002.860052,300
Sep 17, 20242.90003.17002.88003.12003.120066,400
Sep 16, 20242.85002.90002.81002.83002.830044,700
Sep 13, 20242.80002.88002.73002.74002.740038,300
Sep 12, 20242.95002.95002.76002.82002.820031,500
Sep 11, 20242.88002.93002.73002.90002.900041,700
Sep 10, 20242.90002.99002.80002.87002.870019,600
Sep 9, 20242.94003.04002.85002.87002.870048,700
Sep 6, 20242.80003.23002.80002.96002.9600226,800
Sep 5, 20242.70002.83002.67002.72002.7200166,900
Sep 4, 20242.97002.98002.70002.72002.7200207,600
Sep 3, 20243.00003.23002.95002.96002.9600292,100
Aug 30, 20243.61003.65003.13003.21003.21001,587,100
Aug 29, 20244.87005.50004.81005.46005.4600344,100
Aug 28, 20244.92005.12004.60004.79004.7900210,700
Aug 27, 20245.15005.24004.06004.75004.7500215,300
Aug 26, 20245.00005.34004.95005.07005.0700479,000
Aug 23, 20244.73005.00004.69004.90004.9000136,100
Aug 22, 20244.09004.50004.09004.50004.5000138,300
Aug 21, 20244.07004.10004.03004.09004.090055,500
Aug 20, 20244.00004.07003.92004.05004.050029,400
Aug 19, 20244.10004.10003.86003.99003.990053,100
Aug 16, 20244.01004.10003.97004.10004.100023,900
Aug 15, 20244.05004.05003.95004.05004.050028,100
Aug 14, 20243.78004.05003.78004.05004.050048,900
Aug 13, 20244.05004.05003.90003.90003.900052,600
Aug 12, 20243.96004.05003.84004.00004.000093,500
Aug 9, 20244.06004.14003.79004.02004.020011,800
Aug 8, 20244.00004.08003.83003.99003.990010,700
Aug 7, 20244.25004.25003.92003.92003.920029,800
Aug 6, 20243.71004.22003.71004.05004.050048,600
Aug 5, 20243.82003.86002.51003.78003.7800434,100
Aug 2, 20244.41004.47003.80004.21004.210054,500
Aug 1, 20244.74004.75004.34004.35004.350015,200
Jul 31, 20244.62004.68004.50004.68004.680011,300
Jul 30, 20244.49004.74004.49004.61004.610014,000
Jul 29, 20244.54004.75004.40004.53004.530038,100
Jul 26, 20244.39004.59004.39004.45004.45006,200
Jul 25, 20244.45004.64004.30004.30004.30009,800
Jul 24, 20244.36004.60004.36004.47004.47008,800
Jul 23, 20244.51004.51004.16004.47004.470012,100
Jul 22, 20244.74004.75004.11004.61004.610059,400
Jul 19, 20244.40004.77004.39004.62004.620085,300
Jul 18, 20244.37004.40004.23004.39004.390034,000
Jul 17, 20244.30004.40004.21004.34004.340013,900
Jul 16, 20244.16004.36004.15004.34004.340066,200
Jul 15, 20244.08004.20004.08004.17004.17007,900
Jul 12, 20244.06004.20004.06004.18004.18009,500
Jul 11, 20244.01004.19004.01004.12004.120012,200
Jul 10, 20244.10004.10004.05004.06004.06002,000
Jul 9, 20244.08004.16003.94004.11004.110017,200
Jul 8, 20244.06004.17004.04004.13004.13006,700
Jul 5, 20243.92004.10003.92004.10004.10006,600
Jul 3, 20244.00004.08003.88003.89003.890014,200
Jul 2, 20243.90004.09003.89003.89003.89009,000
Jul 1, 20244.09004.19003.85003.89003.890038,700
Jun 28, 20244.02004.20003.95004.02004.020032,000
Jun 27, 20244.13004.19003.95004.02004.020032,700
Jun 26, 20244.27004.28004.19004.19004.190016,300
Jun 25, 20244.29004.33004.23004.23004.23009,600
Jun 24, 20244.30004.32004.25004.28004.28009,100
Jun 21, 20244.18004.40004.15004.28004.280041,300
Jun 20, 20243.91004.30003.86004.28004.280054,400
Jun 18, 20244.10004.25003.75003.82003.820077,000
Jun 17, 20243.78003.99003.77003.92003.920041,900
Jun 14, 20243.74003.79003.71003.73003.730012,100
Jun 13, 20243.80003.80003.70003.71003.710013,200
Jun 12, 20243.68003.82003.65003.67003.670012,600
Jun 11, 20243.60003.87003.58003.69003.690014,700
Jun 10, 20243.59003.65003.57003.61003.610010,400
Jun 7, 20243.65003.79003.58003.63003.630027,600
Jun 6, 20243.69003.70003.61003.65003.650026,000
Jun 5, 20243.77003.79003.54003.67003.67005,500
Jun 4, 20243.82003.82003.50003.70003.700017,700
Jun 3, 20243.65003.82003.47003.82003.820020,600
May 31, 20243.81003.95003.64003.64003.640015,000
May 30, 20243.58003.80003.58003.72003.720038,600
May 29, 20243.43003.70003.39003.67003.670016,200
May 28, 20243.32003.44003.32003.44003.440015,900
May 24, 20243.38003.38003.30003.30003.300013,600
May 23, 20243.26003.37003.25003.33003.330010,900
May 22, 20243.29003.33003.18003.29003.29006,200
May 21, 20243.24003.27003.18003.18003.18004,700
May 20, 20243.21003.27003.18003.27003.270010,700
May 17, 20243.27003.30003.21003.21003.21003,000
May 16, 20243.21003.43003.16003.26003.260010,300
May 15, 20243.18003.18003.14003.17003.17002,000
May 14, 20243.18003.23003.10003.12003.12008,500
May 13, 20243.12003.24003.12003.21003.21003,600
May 10, 20243.21003.27003.10003.10003.100021,800
May 9, 20243.26003.50003.20003.24003.240020,100
May 8, 20243.24003.28003.11003.19003.190010,000
May 7, 20243.31003.47003.20003.20003.200055,600
May 6, 20243.46003.55003.40003.40003.40008,900
May 3, 20243.45003.62003.31003.58003.58005,000
May 2, 20243.30003.52003.28003.51003.510012,300
May 1, 20243.60003.60003.25003.43003.430073,500
Apr 30, 20243.66003.80003.57003.58003.58005,900
Apr 29, 20243.73003.75003.66003.70003.70002,500
Apr 26, 20243.60003.77003.60003.75003.750010,600
Apr 25, 20243.57003.62003.51003.62003.62004,900
Apr 24, 20243.62003.73003.55003.55003.550017,000
Apr 23, 20243.56003.72003.46003.66003.660017,300
Apr 22, 20243.59003.90003.42003.45003.450033,900
Apr 19, 20243.84003.95003.50003.53003.530053,000
Apr 18, 20243.89003.89003.80003.82003.82004,700
Apr 17, 20243.80004.09003.69003.81003.810011,600

Related Tickers

AIXI Xiao-I Corporation
2.6910
+3.59%
 
AWRE Aware, Inc.
1.4500
0.00%
 
SVCO Silvaco Group, Inc.
4.6000
+2.22%
 
IFBD Infobird Co., Ltd
1.2700
+1.60%
 
ALTS ALT5 Sigma Corporation
4.5550
+7.36%
 
IDAI T Stamp Inc.
1.4900
+1.36%
 
BZAI Blaize Holdings, Inc.
2.9000
+3.33%
 
DUOT Duos Technologies Group, Inc.
6.10
+7.39%
 
FTFT Future FinTech Group Inc.
1.3000
-2.99%
 
AMOD Alpha Modus Holdings, Inc.
1.3500
-1.46%