Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4303 -0.0277 (-6.05%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 13, 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 (%)
Apr 10, 2026 0.3701 0.4608 0.3634 0.4580 21,151,832 +0.11(+30.86%)
Apr 09, 2026 0.4270 0.4587 0.3261 0.3500 1,189,112 -0.10(-22.34%)
Apr 08, 2026 0.3800 0.4779 0.3319 0.4507 5,596,764 +0.05(+12.67%)
Apr 07, 2026 0.3800 0.4436 0.3078 0.4000 148,040,416 +0.16(+65.22%)
Apr 06, 2026 0.2590 0.2590 0.2402 0.2421 222,256 -0.00(-0.78%)
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.
© 2025 FinancialContent. All rights reserved.
>