ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.680 +0.060 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.650 1.680 1.580 1.680 62,006 +0.06(+3.70%)
Mar 20, 2026 1.610 1.680 1.540 1.620 107,253 -0.01(-0.61%)
Mar 19, 2026 1.620 1.720 1.571 1.630 202,566 +0.02(+1.24%)
Mar 18, 2026 1.670 1.770 1.600 1.610 304,171 -0.33(-17.22%)
Mar 17, 2026 2.180 2.190 1.850 1.945 349,697 -0.20(-9.53%)
Mar 16, 2026 2.060 2.190 1.980 2.150 501,281 +0.19(+9.97%)
Mar 13, 2026 2.080 2.100 1.900 1.955 533,593 +0.05(+2.36%)
Mar 12, 2026 1.770 1.969 1.750 1.910 329,977 +0.15(+8.22%)
Mar 11, 2026 1.750 1.820 1.680 1.765 30,375 +0.01(+0.86%)
Mar 10, 2026 1.700 1.820 1.619 1.750 135,647 +0.08(+4.79%)
Mar 09, 2026 1.640 1.670 1.640 1.670 8,088 -0.01(-0.60%)
Mar 06, 2026 1.670 1.680 1.670 1.680 3,951 +0.00(+0.00%)
Mar 05, 2026 1.710 1.715 1.662 1.680 10,004 +0.01(+0.60%)
Mar 04, 2026 1.650 1.740 1.650 1.670 11,307 +0.01(+0.60%)
Mar 03, 2026 1.610 1.680 1.610 1.660 16,573 -0.01(-0.60%)
Mar 02, 2026 1.680 1.750 1.650 1.670 29,779 -0.02(-1.18%)
Feb 27, 2026 1.690 1.720 1.670 1.690 17,585 -0.03(-1.74%)
Feb 26, 2026 1.680 1.730 1.660 1.720 27,850 +0.02(+1.18%)
Feb 25, 2026 1.660 1.720 1.650 1.700 23,146 +0.02(+1.19%)
Feb 24, 2026 1.660 1.720 1.660 1.680 13,158 +0.01(+0.60%)
Feb 23, 2026 1.637 1.690 1.628 1.670 29,939 -0.01(-0.60%)
Feb 20, 2026 1.650 1.680 1.623 1.680 10,775 -0.01(-0.59%)
Feb 19, 2026 1.620 1.690 1.620 1.690 18,137 +0.00(+0.00%)
Feb 18, 2026 1.660 1.700 1.660 1.690 17,049 +0.00(+0.00%)
Feb 17, 2026 1.690 1.700 1.600 1.690 16,356 +0.00(+0.30%)
Feb 13, 2026 1.690 1.715 1.670 1.685 9,609 -0.00(-0.30%)
Feb 12, 2026 1.690 1.700 1.665 1.690 12,406 +0.01(+0.60%)
Feb 11, 2026 1.730 1.730 1.670 1.680 23,095 -0.04(-2.33%)
Feb 10, 2026 1.715 1.730 1.710 1.720 6,220 -0.01(-0.58%)
Feb 09, 2026 1.750 1.750 1.680 1.730 6,009 +0.01(+0.58%)
Feb 06, 2026 1.690 1.770 1.690 1.720 33,762 +0.03(+1.78%)
Feb 05, 2026 1.720 1.725 1.680 1.690 15,775 -0.04(-2.31%)
Feb 04, 2026 1.740 1.770 1.700 1.730 44,533 -0.02(-1.14%)
Feb 03, 2026 1.741 1.800 1.730 1.750 12,134 -0.06(-3.31%)
Feb 02, 2026 1.740 1.810 1.720 1.810 46,454 +0.07(+4.02%)
Jan 30, 2026 1.730 1.760 1.730 1.740 41,115 -0.02(-1.14%)
Jan 29, 2026 1.780 1.804 1.730 1.760 17,616 -0.01(-0.56%)
Jan 28, 2026 1.755 1.780 1.750 1.770 20,002 -0.01(-0.56%)
Jan 27, 2026 1.790 1.800 1.740 1.780 17,405 +0.01(+0.56%)
Jan 26, 2026 1.790 1.790 1.745 1.770 17,024 +0.00(+0.00%)
Jan 23, 2026 1.760 1.815 1.720 1.770 41,192 -0.03(-1.67%)
Jan 22, 2026 1.790 1.850 1.730 1.800 31,456 +0.04(+2.27%)
Jan 21, 2026 1.770 1.830 1.720 1.760 41,370 -0.04(-2.22%)
Jan 20, 2026 1.810 1.850 1.750 1.800 64,349 -0.05(-2.70%)
Jan 16, 2026 1.790 1.890 1.740 1.850 91,683 +0.03(+1.65%)
Jan 15, 2026 1.750 1.850 1.670 1.820 301,537 +0.00(+0.00%)
Jan 14, 2026 1.820 1.884 1.810 1.820 2,578,729 +0.00(+0.00%)
Jan 13, 2026 1.810 1.960 1.810 1.820 30,017 -0.03(-1.62%)
Jan 12, 2026 1.770 1.930 1.720 1.850 39,472 +0.03(+1.37%)
Jan 09, 2026 1.770 1.910 1.770 1.825 27,113 +0.04(+2.53%)
Jan 08, 2026 1.750 1.810 1.737 1.780 11,605 +0.01(+0.56%)
Jan 07, 2026 1.760 1.800 1.760 1.770 12,480 +0.01(+0.28%)
Jan 06, 2026 1.740 1.790 1.740 1.765 6,735 +0.01(+0.86%)
Jan 05, 2026 1.720 1.780 1.720 1.750 5,847 +0.02(+1.16%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.