Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.2685	0.2799	0.2361	0.2440	240,556	-0.03(-10.95%)
Apr 01, 2026	0.2800	0.3000	0.2533	0.2740	304,508	+0.01(+3.79%)
Mar 31, 2026	0.2816	0.2816	0.2370	0.2640	177,804	+0.02(+6.45%)
Mar 30, 2026	0.2760	0.2760	0.2441	0.2480	119,795	-0.03(-10.14%)
Mar 27, 2026	0.2800	0.2900	0.2660	0.2760	62,255	-0.00(-1.43%)
Mar 26, 2026	0.3400	0.3416	0.2567	0.2800	325,976	-0.04(-13.21%)
Mar 25, 2026	0.3500	0.3673	0.3131	0.3226	183,064	-0.04(-10.39%)
Mar 24, 2026	0.3650	0.3710	0.3330	0.3600	184,289	+0.00(+1.07%)
Mar 23, 2026	0.4000	0.4579	0.3111	0.3562	543,793	-0.01(-3.99%)
Mar 20, 2026	0.4663	0.4663	0.3600	0.3710	312,290	-0.10(-22.03%)
Mar 19, 2026	0.5227	0.5227	0.4400	0.4758	152,638	-0.03(-6.41%)
Mar 18, 2026	0.5292	0.5292	0.4600	0.5084	146,969	-0.03(-5.85%)
Mar 17, 2026	0.5417	0.5616	0.4300	0.5400	148,479	-0.04(-6.74%)
Mar 16, 2026	0.5006	0.5800	0.4850	0.5790	342,702	+0.07(+13.98%)
Mar 13, 2026	0.5100	0.5100	0.4642	0.5080	192,840	+0.02(+3.04%)
Mar 12, 2026	0.4582	0.4930	0.4107	0.4930	432,178	+0.01(+2.99%)
Mar 11, 2026	0.6289	0.8400	0.4050	0.4787	9,862,194	-0.08(-14.06%)
Mar 10, 2026	0.5900	0.6031	0.5436	0.5570	145,618	-0.03(-5.91%)
Mar 09, 2026	0.6252	0.6391	0.5691	0.5920	58,184	-0.05(-7.21%)
Mar 06, 2026	0.6000	0.6380	0.5490	0.6380	143,419	+0.03(+4.88%)
Mar 05, 2026	0.6648	0.7400	0.5700	0.6083	105,896	-0.07(-10.33%)
Mar 04, 2026	0.5975	0.7518	0.5975	0.6784	93,034	+0.08(+13.07%)
Mar 03, 2026	0.6228	0.6801	0.5809	0.6000	57,698	-0.04(-5.59%)
Mar 02, 2026	0.6703	0.6800	0.5818	0.6355	97,696	-0.05(-7.09%)
Feb 27, 2026	0.6750	0.6840	0.5917	0.6840	145,885	+0.03(+3.79%)
Feb 26, 2026	0.6331	0.6900	0.6200	0.6590	63,949	+0.01(+2.01%)
Feb 25, 2026	0.5810	0.6460	0.5810	0.6460	115,220	+0.08(+13.33%)
Feb 24, 2026	0.6600	0.6626	0.5500	0.5700	212,558	-0.10(-14.84%)
Feb 23, 2026	0.7600	0.7621	0.6200	0.6693	99,589	-0.10(-13.31%)
Feb 20, 2026	0.8390	0.8900	0.7501	0.7721	282,920	-0.09(-10.88%)
Feb 19, 2026	0.7659	0.9368	0.6999	0.8664	4,284,827	+0.07(+8.98%)
Feb 18, 2026	0.7410	0.8300	0.7312	0.7950	41,264	+0.08(+11.94%)
Feb 17, 2026	0.6900	0.8400	0.6400	0.7102	104,417	+0.06(+9.21%)
Feb 13, 2026	0.7570	0.7750	0.5700	0.6503	236,996	-0.10(-13.29%)
Feb 12, 2026	0.8400	0.8700	0.7500	0.7500	32,292	-0.09(-10.71%)
Feb 11, 2026	0.8696	0.9940	0.8300	0.8400	63,600	-0.01(-1.43%)
Feb 10, 2026	0.9600	0.9702	0.8522	0.8522	60,166	-0.10(-10.21%)
Feb 09, 2026	1.000	1.040	0.9210	0.9491	27,778	-0.00(-0.20%)
Feb 06, 2026	0.9000	0.9999	0.8700	0.9510	45,461	+0.04(+4.77%)
Feb 05, 2026	1.020	1.036	0.8847	0.9077	77,737	-0.10(-10.13%)
Feb 04, 2026	1.050	1.077	1.010	1.010	45,095	-0.01(-0.98%)
Feb 03, 2026	1.070	1.113	1.000	1.020	63,650	-0.06(-5.56%)

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.

IP Strategy Holdings, Inc. - Common Stock (NQ:IPST)

Historical Prices

Starting at $3.75/week.

Subscribe Today