• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.710 -0.230 (-11.86%)
    Streaming Delayed Price Updated: 2:38 PM EDT, Mar 18, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.
    © 2025 FinancialContent. All rights reserved.