Dark

IPM
Intelligent Protection Management Corp. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:43:08 PM EDT

1.92USD+3.226%(+0.06)2,509

1.50Bid 2.23Ask 0.73Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:50:30 PM EDT

1.94USD+1.042%(+0.02)110

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.8600	1.9300	1.8345	1.9300	+4.324%	4,227	0.000%
2026-08-07	1.8300	1.8700	1.8300	1.8500	+1.648%	7,676	+4.324%
2026-08-06	1.8150	1.8200	1.8150	1.8200	-1.622%	750	+6.044%
2026-08-05	1.7900	1.8500	1.7900	1.8500	+1.648%	3,362	+4.324%
2026-08-04	1.8000	1.8550	1.8000	1.8200	-1.087%	7,021	+6.044%
2026-08-03	1.8244	1.8600	1.8000	1.8400	+2.222%	8,506	+4.891%
2026-07-31	1.8400	1.8400	1.7600	1.8000	-1.099%	3,151	+7.222%
2026-07-30	1.8300	1.8300	1.8200	1.8200	-0.546%	1,444	+6.044%
2026-07-29	1.7900	1.8500	1.7750	1.8300	+1.667%	17,897	+5.464%
2026-07-28	1.7900	1.8000	1.7700	1.8000	+0.559%	4,468	+7.222%
2026-07-27	1.8000	1.8000	1.7900	1.7900	-0.556%	4,744	+7.821%
2026-07-24	1.8600	1.8600	1.7800	1.8000	+1.408%	3,377	+7.222%
2026-07-23	1.8000	1.8000	1.7750	1.7750	-1.389%	5,651	+8.732%
2026-07-22	1.7900	1.8350	1.7406	1.8000	0.000%	19,957	+7.222%
2026-07-21	1.7750	1.8098	1.7601	1.8000	-1.639%	7,029	+7.222%
2026-07-20	1.8150	1.8300	1.7750	1.8300	+1.105%	14,402	+5.464%
2026-07-17	1.8400	1.8400	1.7900	1.8100	0.000%	10,903	+6.630%
2026-07-16	1.7750	1.8350	1.7500	1.8100	-1.093%	30,795	+6.630%
2026-07-15	1.8200	1.9190	1.7900	1.8300	+0.549%	41,254	+5.464%
2026-07-14	1.7700	1.9300	1.7700	1.8200	+2.247%	36,067	+6.044%
2026-07-13	1.7500	1.7800	1.7500	1.7800	+0.565%	7,252	+8.427%
2026-07-10	1.7500	1.7700	1.7200	1.7700	+1.143%	8,292	+9.040%
2026-07-09	1.7400	1.7600	1.7100	1.7500	+3.550%	29,567	+10.286%
2026-07-08	1.6900	1.7500	1.6900	1.6900	-0.588%	9,565	+14.201%
2026-07-07	1.7200	1.7600	1.7000	1.7000	-1.734%	25,753	+13.529%
2026-07-06	1.7100	1.7850	1.7100	1.7300	+0.581%	20,072	+11.561%
2026-07-02	1.7001	1.8400	1.6900	1.7200	-1.149%	14,171	+12.209%
2026-07-01	1.7500	1.7600	1.7200	1.7400	0.000%	21,721	+10.920%
2026-06-30	1.8000	1.8400	1.7400	1.7400	+1.163%	28,605	+10.920%
2026-06-29	1.7200	1.7500	1.7000	1.7200	+1.775%	12,398	+12.209%
2026-06-26	1.6101	1.7050	1.6101	1.6900	+2.424%	11,836	+14.201%
2026-06-25	1.6999	1.7100	1.6100	1.6500	-2.941%	28,374	+16.970%
2026-06-24	1.7250	1.7300	1.7000	1.7000	-1.163%	22,582	+13.529%
2026-06-23	1.6900	1.7250	1.6900	1.7200	+1.176%	26,290	+12.209%
2026-06-22	1.7100	1.7203	1.6933	1.7000	-2.299%	9,756	+13.529%
2026-06-18	1.7800	1.8070	1.7000	1.7400	0.000%	32,631	+10.920%
2026-06-17	1.7000	1.7902	1.6800	1.7400	-0.571%	71,046	+10.920%
2026-06-16	1.7700	1.7900	1.7000	1.7500	-2.778%	37,454	+10.286%
2026-06-15	1.7500	1.8747	1.7400	1.8000	-2.703%	86,579	+7.222%
2026-06-12	1.7501	1.9199	1.7501	1.8500	-0.538%	34,528	+4.324%
2026-06-11	1.8200	1.8890	1.8121	1.8600	+1.639%	26,402	+3.763%
2026-06-10	1.8200	1.9800	1.8100	1.8300	+1.105%	41,520	+5.464%
2026-06-09	1.8000	1.8700	1.7918	1.8100	+0.556%	48,595	+6.630%
2026-06-08	1.8500	1.8900	1.8000	1.8000	-2.703%	20,899	+7.222%
2026-06-05	1.9300	1.9980	1.8200	1.8500	-7.035%	41,085	+4.324%
2026-06-04	1.9701	2.0100	1.9676	1.9900	+1.531%	20,988	-3.015%
2026-06-03	2.0700	2.0700	1.9574	1.9600	-4.390%	32,072	-1.531%
2026-06-02	1.9800	2.0650	1.9400	2.0500	+2.500%	50,146	-5.854%
2026-06-01	1.9300	2.0000	1.9300	2.0000	+2.564%	17,990	-3.500%
2026-05-29	2.0000	2.0000	1.9300	1.9500	+0.257%	21,620	-1.026%
2026-05-28	1.9300	1.9900	1.9200	1.9450	+0.777%	28,553	-0.771%
2026-05-27	1.9100	2.0000	1.8801	1.9300	+0.521%	29,693	0.000%
2026-05-26	2.0000	2.0400	1.9200	1.9200	-3.518%	39,362	+0.521%
2026-05-22	2.0000	2.0100	1.9300	1.9900	+1.015%	49,184	-3.015%
2026-05-21	1.9000	2.0000	1.9000	1.9700	+3.684%	42,424	-2.030%
2026-05-20	1.8700	1.9750	1.8700	1.9000	-1.042%	17,102	+1.579%
2026-05-19	1.8200	1.9500	1.8200	1.9200	+3.784%	33,011	+0.521%
2026-05-18	1.9100	1.9300	1.8500	1.8500	-1.596%	32,173	+4.324%
2026-05-15	1.9500	1.9550	1.8800	1.8800	-3.093%	15,176	+2.660%
2026-05-14	1.9900	2.0000	1.9300	1.9400	-0.513%	27,419	-0.515%
2026-05-13	1.8300	2.0100	1.8120	1.9500	+4.839%	100,887	-1.026%
2026-05-12	1.8800	1.9100	1.8145	1.8600	-1.064%	36,880	+3.763%
2026-05-11	1.8400	1.9129	1.8400	1.8800	+2.174%	24,145	+2.660%
2026-05-08	1.8600	1.9050	1.8400	1.8400	-1.075%	23,391	+4.891%
2026-05-07	1.8400	1.8900	1.8400	1.8600	+1.639%	28,863	+3.763%
2026-05-06	1.8800	1.8800	1.8165	1.8300	-0.543%	28,486	+5.464%
2026-05-05	1.8600	1.9000	1.8300	1.8400	-0.541%	5,258	+4.891%
2026-05-04	1.9200	1.9499	1.8500	1.8500	-2.632%	34,415	+4.324%
2026-05-01	1.8200	1.9000	1.7700	1.9000	+3.825%	22,624	+1.579%
2026-04-30	1.8000	1.8600	1.7700	1.8300	+3.683%	67,482	+5.464%
2026-04-29	1.7600	1.8400	1.7100	1.7650	+0.284%	101,116	+9.348%
2026-04-28	1.7230	1.8293	1.7160	1.7600	+1.734%	59,108	+9.659%
2026-04-27	1.7100	1.7750	1.7100	1.7300	+0.581%	32,188	+11.561%
2026-04-24	1.7100	1.7399	1.7100	1.7200	-2.273%	10,286	+12.209%
2026-04-23	1.7900	1.7900	1.7300	1.7600	-2.222%	9,022	+9.659%
2026-04-22	1.7900	1.8200	1.7700	1.8000	+1.695%	10,453	+7.222%
2026-04-21	1.8250	1.8250	1.7700	1.7700	0.000%	9,565	+9.040%
2026-04-20	1.7200	1.7900	1.7100	1.7700	+2.312%	25,773	+9.040%
2026-04-17	1.7400	1.7750	1.7205	1.7300	-1.143%	29,445	+11.561%
2026-04-16	1.7600	1.7750	1.7320	1.7500	+1.744%	38,662	+10.286%
2026-04-15	1.7300	1.7600	1.7000	1.7200	+1.176%	28,560	+12.209%
2026-04-14	1.7040	1.7650	1.6900	1.7000	0.000%	17,198	+13.529%
2026-04-13	1.7500	1.7950	1.6800	1.7000	-5.028%	19,479	+13.529%
2026-04-10	1.7950	1.8199	1.7500	1.7900	+1.130%	34,333	+7.821%
2026-04-09	1.8000	1.8499	1.6801	1.7700	-1.667%	11,412	+9.040%
2026-04-08	1.8900	1.8900	1.7136	1.8000	0.000%	55,762	+7.222%
2026-04-07	1.7600	1.8800	1.7600	1.8000	+2.273%	63,797	+7.222%
2026-04-06	1.6200	1.8100	1.6200	1.7600	+10.000%	194,350	+9.659%
2026-04-02	1.5658	1.6200	1.5500	1.6000	+1.266%	31,941	+20.625%
2026-04-01	1.5800	1.6550	1.5500	1.5800	+3.268%	53,392	+22.152%
2026-03-31	1.5050	1.6200	1.4900	1.5300	+2.685%	102,046	+26.144%
2026-03-30	1.5200	1.5550	1.4600	1.4900	-1.974%	52,007	+29.530%
2026-03-27	1.5100	1.5700	1.5000	1.5200	-1.935%	45,029	+26.974%
2026-03-26	1.5600	1.5800	1.5200	1.5500	-1.899%	27,934	+24.516%
2026-03-25	1.6200	1.6200	1.5500	1.5800	-1.863%	151,624	+22.152%
2026-03-24	1.6600	1.6700	1.6100	1.6100	-4.167%	23,388	+19.876%
2026-03-23	1.6500	1.6800	1.5800	1.6800	+3.704%	62,006	+14.881%
2026-03-20	1.6100	1.6800	1.5400	1.6200	-0.613%	107,253	+19.136%
2026-03-19	1.6200	1.7200	1.5715	1.6300	+1.242%	203,040	+18.405%
2026-03-18	1.6700	1.7700	1.6000	1.6100	-17.224%	304,672	+19.876%
2026-03-17	2.1800	2.1900	1.8500	1.9450	-9.535%	351,034	-0.771%
2026-03-16	2.0600	2.1900	1.9800	2.1500	+9.974%	502,480	-10.233%
2026-03-13	2.0800	2.1000	1.9000	1.9550	+2.356%	533,592	-1.279%
2026-03-12	1.7700	1.9693	1.7500	1.9100	+8.215%	338,478	+1.047%
2026-03-11	1.7500	1.8199	1.6800	1.7650	+0.857%	30,375	+9.348%
2026-03-10	1.6967	1.8200	1.6187	1.7500	+4.790%	135,647	+10.286%
2026-03-09	1.6401	1.6700	1.6401	1.6700	-0.595%	8,088	+15.569%
2026-03-06	1.6702	1.6800	1.6701	1.6800	0.000%	3,950	+14.881%
2026-03-05	1.7100	1.7150	1.6620	1.6800	+0.599%	10,004	+14.881%
2026-03-04	1.6500	1.7400	1.6500	1.6700	+0.602%	11,307	+15.569%
2026-03-03	1.6100	1.6800	1.6100	1.6600	-0.599%	16,628	+16.265%
2026-03-02	1.6800	1.7500	1.6500	1.6700	-1.183%	29,869	+15.569%
2026-02-27	1.6900	1.7200	1.6701	1.6900	-1.744%	17,585	+14.201%
2026-02-26	1.6800	1.7300	1.6600	1.7200	+1.176%	27,850	+12.209%
2026-02-25	1.6600	1.7200	1.6502	1.7000	+1.190%	23,146	+13.529%
2026-02-24	1.6600	1.7200	1.6600	1.6800	+0.599%	13,158	+14.881%
2026-02-23	1.6365	1.6900	1.6284	1.6700	-0.595%	30,049	+15.569%
2026-02-20	1.6500	1.6800	1.6231	1.6800	-0.592%	10,775	+14.881%
2026-02-19	1.6200	1.6900	1.6200	1.6900	0.000%	18,555	+14.201%
2026-02-18	1.6600	1.6995	1.6600	1.6900	0.000%	17,049	+14.201%
2026-02-17	1.6900	1.7000	1.6000	1.6900	+0.297%	16,358	+14.201%
2026-02-13	1.6900	1.7150	1.6700	1.6850	-0.296%	9,609	+14.540%
2026-02-12	1.6900	1.7000	1.6648	1.6900	+0.595%	12,412	+14.201%
2026-02-11	1.7300	1.7350	1.6700	1.6800	-2.326%	23,170	+14.881%
2026-02-10	1.7150	1.7301	1.7100	1.7200	-0.578%	6,240	+12.209%
2026-02-09	1.7500	1.7500	1.6800	1.7300	+0.581%	6,009	+11.561%
2026-02-06	1.6900	1.7700	1.6900	1.7200	+1.775%	33,762	+12.209%
2026-02-05	1.7200	1.7250	1.6800	1.6900	-2.312%	15,775	+14.201%
2026-02-04	1.7350	1.7700	1.7000	1.7300	-1.143%	44,533	+11.561%
2026-02-03	1.7600	1.7999	1.7300	1.7500	-3.315%	12,134	+10.286%
2026-02-02	1.7400	1.8100	1.7200	1.8100	+4.023%	46,754	+6.630%
2026-01-30	1.7300	1.7600	1.7300	1.7400	-1.136%	41,115	+10.920%
2026-01-29	1.7800	1.8039	1.7300	1.7600	-0.565%	17,616	+9.659%
2026-01-28	1.7549	1.7800	1.7500	1.7700	-0.562%	20,003	+9.040%
2026-01-27	1.7900	1.8000	1.7400	1.7800	+0.565%	17,405	+8.427%
2026-01-26	1.7900	1.7900	1.7450	1.7700	0.000%	17,724	+9.040%
2026-01-23	1.7600	1.8150	1.7200	1.7700	-1.667%	41,192	+9.040%
2026-01-22	1.7900	1.8500	1.7300	1.8000	+2.273%	31,456	+7.222%
2026-01-21	1.7700	1.8300	1.7199	1.7600	-2.222%	41,470	+9.659%
2026-01-20	1.8100	1.8500	1.7500	1.8000	-2.703%	64,349	+7.222%
2026-01-16	1.7899	1.8900	1.7400	1.8500	+1.648%	91,683	+4.324%
2026-01-15	1.7500	1.8500	1.6700	1.8200	0.000%	301,577	+6.044%
2026-01-14	1.8200	1.8841	1.8100	1.8200	0.000%	2,646,651	+6.044%
2026-01-13	1.8100	1.9600	1.8100	1.8200	-1.622%	29,970	+6.044%
2026-01-12	1.7700	1.9300	1.7200	1.8500	+1.370%	39,472	+4.324%
2026-01-09	1.7700	1.9099	1.7700	1.8250	+2.528%	25,864	+5.753%
2026-01-08	1.7500	1.8100	1.7372	1.7800	+0.565%	11,605	+8.427%
2026-01-07	1.7600	1.8000	1.7600	1.7700	+0.283%	12,480	+9.040%
2026-01-06	1.7400	1.7895	1.7400	1.7650	+0.857%	6,735	+9.348%
2026-01-05	1.7200	1.7800	1.7200	1.7500	+1.156%	5,848	+10.286%
2026-01-02	1.7200	1.7650	1.7200	1.7300	+0.581%	7,497	+11.561%
2025-12-31	1.7130	1.7326	1.7000	1.7200	0.000%	43,116	+12.209%
2025-12-30	1.7200	1.7700	1.7100	1.7200	-1.714%	23,631	+12.209%
2025-12-29	1.7401	1.7699	1.7100	1.7500	-0.568%	76,975	+10.286%
2025-12-26	1.7600	1.7899	1.7400	1.7600	0.000%	18,715	+9.659%
2025-12-24	1.7700	1.7900	1.7500	1.7600	-0.565%	14,033	+9.659%
2025-12-23	1.7600	1.8100	1.7500	1.7700	-0.562%	27,424	+9.040%
2025-12-22	1.8100	1.8199	1.7700	1.7800	+0.565%	10,703	+8.427%
2025-12-19	1.8200	1.8295	1.7650	1.7700	-1.117%	20,212	+9.040%
2025-12-18	1.7500	1.8050	1.7500	1.7900	0.000%	15,512	+7.821%
2025-12-17	1.8300	1.8300	1.7600	1.7900	0.000%	38,766	+7.821%
2025-12-16	1.7600	1.8200	1.7500	1.7900	0.000%	20,300	+7.821%
2025-12-15	1.8200	1.8200	1.7845	1.7900	0.000%	18,972	+7.821%
2025-12-12	1.8000	1.8400	1.7850	1.7900	-1.648%	14,491	+7.821%
2025-12-11	1.7900	1.8300	1.7900	1.8200	0.000%	14,217	+6.044%
2025-12-10	1.9200	1.9330	1.8200	1.8200	-6.186%	51,202	+6.044%
2025-12-09	1.8900	1.9926	1.8900	1.9400	+2.646%	21,742	-0.515%
2025-12-08	1.8900	1.9000	1.8744	1.8900	+1.070%	5,137	+2.116%
2025-12-05	1.8198	1.9000	1.8100	1.8700	+0.538%	13,625	+3.209%
2025-12-04	1.8200	1.9000	1.8200	1.8600	+1.087%	12,076	+3.763%
2025-12-03	1.8000	1.8400	1.8000	1.8400	-0.541%	19,611	+4.891%
2025-12-02	1.8300	1.8500	1.8000	1.8500	+1.093%	11,786	+4.324%
2025-12-01	1.8199	1.8400	1.7847	1.8300	+0.549%	54,399	+5.464%
2025-11-28	1.8300	1.8581	1.8100	1.8200	0.000%	4,242	+6.044%
2025-11-26	1.8599	1.9050	1.8100	1.8200	-2.151%	31,100	+6.044%
2025-11-25	1.8400	1.8700	1.8201	1.8600	+1.639%	10,713	+3.763%
2025-11-24	1.8200	1.8500	1.8000	1.8300	0.000%	21,146	+5.464%
2025-11-21	1.8300	1.8900	1.8005	1.8300	-0.543%	21,497	+5.464%
2025-11-20	1.8725	1.8900	1.8300	1.8400	-1.604%	20,072	+4.891%
2025-11-19	1.8710	1.9000	1.8400	1.8700	+0.538%	21,526	+3.209%
2025-11-18	1.8600	1.9450	1.7800	1.8600	-1.587%	13,159	+3.763%
2025-11-17	1.8700	1.9182	1.8449	1.8900	+1.070%	14,728	+2.116%
2025-11-14	1.8800	1.9451	1.8700	1.8700	0.000%	23,466	+3.209%
2025-11-13	2.0100	2.0100	1.7800	1.8700	-5.076%	138,708	+3.209%
2025-11-12	1.9700	2.0000	1.9700	1.9700	0.000%	18,003	-2.030%
2025-11-11	1.9800	1.9800	1.9600	1.9700	-0.505%	10,985	-2.030%
2025-11-10	1.9500	2.0100	1.9100	1.9800	+2.062%	29,432	-2.525%
2025-11-07	1.9200	1.9800	1.8900	1.9400	+1.042%	44,675	-0.515%
2025-11-06	1.9200	1.9600	1.9200	1.9200	-2.538%	20,922	+0.521%
2025-11-05	1.9300	1.9800	1.9300	1.9700	+2.073%	30,304	-2.030%
2025-11-04	1.9400	1.9600	1.9200	1.9300	-2.030%	78,980	0.000%
2025-11-03	2.0100	2.0400	1.9400	1.9700	0.000%	38,071	-2.030%
2025-10-31	1.9800	2.0000	1.9600	1.9700	-0.505%	19,275	-2.030%
2025-10-30	2.0500	2.0568	1.9700	1.9800	-1.980%	18,999	-2.525%
2025-10-29	1.9600	2.0700	1.9300	2.0200	+2.020%	97,551	-4.455%
2025-10-28	2.0700	2.0700	1.9700	1.9800	-4.348%	85,940	-2.525%
2025-10-27	1.9600	2.1000	1.9600	2.0700	+3.500%	153,339	-6.763%
2025-10-24	2.0400	2.0400	1.9712	2.0000	0.000%	32,788	-3.500%
2025-10-23	2.0900	2.2590	1.9600	2.0000	-1.961%	383,674	-3.500%
2025-10-22	2.0600	2.0900	2.0300	2.0400	-2.857%	26,871	-5.392%
2025-10-21	1.9600	2.1800	1.9400	2.1000	+7.692%	103,517	-8.095%
2025-10-20	1.9500	1.9700	1.9500	1.9500	+1.036%	16,686	-1.026%
2025-10-17	1.8700	1.9900	1.8700	1.9300	+1.047%	69,296	0.000%
2025-10-16	2.0200	2.0500	1.8900	1.9100	-4.975%	129,062	+1.047%
2025-10-15	2.0000	2.0850	2.0000	2.0100	-1.471%	38,713	-3.980%
2025-10-14	2.0000	2.0500	1.9500	2.0400	+2.000%	45,827	-5.392%
2025-10-13	2.0700	2.1000	2.0000	2.0000	-4.306%	39,965	-3.500%
2025-10-10	2.0700	2.1500	2.0500	2.0900	+2.956%	118,519	-7.656%
2025-10-09	2.0800	2.1300	2.0100	2.0300	-3.333%	77,524	-4.926%
2025-10-08	2.0100	2.1600	2.0000	2.1000	+3.448%	175,592	-8.095%
2025-10-07	2.0500	2.1800	2.0000	2.0300	-2.871%	121,166	-4.926%
2025-10-06	2.0400	2.1400	1.9601	2.0900	+3.465%	151,248	-7.656%
2025-10-03	2.0100	2.0500	1.9900	2.0200	-0.247%	91,524	-4.455%
2025-10-02	2.0000	2.0400	2.0000	2.0250	-0.735%	59,588	-4.691%
2025-10-01	1.9650	2.0900	1.9500	2.0400	+2.513%	71,142	-5.392%
2025-09-30	1.9700	2.0248	1.9700	1.9900	0.000%	37,864	-3.015%
2025-09-29	1.9900	2.0400	1.9101	1.9900	-0.500%	88,412	-3.015%
2025-09-26	1.9300	2.0700	1.9300	2.0000	+3.093%	71,722	-3.500%
2025-09-25	1.9300	2.0800	1.9300	1.9400	-2.513%	110,229	-0.515%
2025-09-24	1.9300	2.0600	1.9300	1.9900	0.000%	123,488	-3.015%
2025-09-23	2.0700	2.0899	1.9400	1.9900	-4.785%	182,292	-3.015%
2025-09-22	2.0600	2.1400	2.0500	2.0900	-5.000%	250,795	-7.656%
2025-09-19	2.3400	2.5100	2.1300	2.2000	-9.836%	291,580	-12.273%
2025-09-18	2.3000	2.5600	2.2500	2.4400	+2.954%	1,064,739	-20.902%
2025-09-17	2.5800	2.8800	2.2300	2.3700	+22.798%	58,804,313	-18.565%
2025-09-16	1.9300	1.9500	1.8900	1.9300	-3.500%	42,572	0.000%
2025-09-15	1.8800	2.0000	1.8800	2.0000	+4.167%	53,067	-3.500%
2025-09-12	1.8900	1.9200	1.8900	1.9200	+1.587%	3,413	+0.521%
2025-09-11	1.8700	1.9000	1.8700	1.8900	+0.532%	10,456	+2.116%
2025-09-10	1.8732	1.9096	1.8700	1.8800	-1.053%	6,121	+2.660%
2025-09-09	1.8500	1.9097	1.8500	1.9000	+2.151%	24,021	+1.579%
2025-09-08	1.8700	1.9200	1.8600	1.8600	-1.587%	5,588	+3.763%
2025-09-05	1.9300	1.9400	1.8800	1.8900	-0.158%	18,158	+2.116%
2025-09-04	1.8700	1.9000	1.8653	1.8930	-0.890%	8,559	+1.955%
2025-09-03	1.9000	1.9400	1.8800	1.9100	-0.261%	11,186	+1.047%
2025-09-02	1.8600	1.9400	1.8600	1.9150	-0.777%	19,304	+0.783%
2025-08-29	1.9202	1.9700	1.9202	1.9300	-1.026%	6,458	0.000%
2025-08-28	1.9700	1.9986	1.8486	1.9500	-1.015%	12,282	-1.026%
2025-08-27	1.9400	2.0000	1.9400	1.9700	-1.253%	12,194	-2.030%
2025-08-26	1.9800	2.0000	1.9500	1.9950	+0.251%	63,064	-3.258%
2025-08-25	1.9100	1.9999	1.8950	1.9900	+5.013%	53,334	-3.015%
2025-08-22	1.9000	1.9299	1.8202	1.8950	-0.263%	36,235	+1.847%
2025-08-21	1.8900	1.9100	1.8900	1.9000	-0.005%	24,381	+1.579%
2025-08-20	1.9300	1.9300	1.8100	1.9001	-2.559%	62,534	+1.574%
2025-08-19	1.9100	1.9500	1.9100	1.9500	+1.036%	3,633	-1.026%
2025-08-18	1.9300	1.9750	1.9300	1.9300	-1.026%	19,735	0.000%
2025-08-15	1.9400	1.9600	1.9000	1.9500	0.000%	24,275	-1.026%
2025-08-14	1.9300	1.9500	1.9101	1.9500	-0.510%	11,025	-1.026%
2025-08-13	1.9000	2.0000	1.8000	1.9600	-2.000%	178,123	-1.531%
2025-08-12	1.9100	2.0000	1.9010	2.0000	+4.712%	28,342	-3.500%
2025-08-11	1.9000	1.9300	1.8800	1.9100	0.000%	97,655	+1.047%
2025-08-08	1.9600	1.9600	1.8900	1.9100	-2.302%	39,922	+1.047%
2025-08-07	1.9500	1.9700	1.9100	1.9550	+0.773%	34,311	-1.279%
2025-08-06	1.9900	1.9900	1.9100	1.9400	-2.757%	33,106	-0.515%
2025-08-05	1.9900	2.0200	1.9599	1.9950	+1.269%	51,979	-3.258%
2025-08-04	2.0000	2.0000	1.9200	1.9700	-1.500%	73,675	-2.030%
2025-08-01	2.0800	2.4225	1.9800	2.0000	+1.010%	182,419	-3.500%
2025-07-31	1.9705	1.9898	1.9300	1.9800	-1.444%	23,671	-2.525%
2025-07-30	2.0400	2.0500	2.0000	2.0090	-1.034%	6,290	-3.932%
2025-07-29	2.0000	2.0400	1.9621	2.0300	+2.015%	51,228	-4.926%
2025-07-28	1.9900	2.0250	1.9600	1.9899	-2.666%	25,688	-3.010%
2025-07-25	2.0300	2.0444	1.9607	2.0444	-0.273%	9,067	-5.596%
2025-07-24	2.0600	2.0644	2.0300	2.0500	-0.485%	21,439	-5.854%
2025-07-23	2.1000	2.1200	2.0500	2.0600	-1.905%	12,663	-6.311%
2025-07-22	2.0800	2.1699	2.0800	2.1000	+0.962%	25,592	-8.095%
2025-07-21	2.2100	2.3157	2.0550	2.0800	-6.726%	63,577	-7.212%
2025-07-18	2.1800	2.2800	2.0500	2.2300	+1.826%	85,240	-13.453%
2025-07-17	1.9600	2.1900	1.9600	2.1900	+11.168%	84,912	-11.872%
2025-07-16	1.9853	2.0000	1.9500	1.9700	0.000%	14,064	-2.030%
2025-07-15	2.0500	2.0750	1.9200	1.9700	-1.990%	30,887	-2.030%
2025-07-14	1.9900	2.0800	1.9900	2.0100	+1.772%	32,657	-3.980%
2025-07-11	1.9656	2.0700	1.9000	1.9750	-0.253%	51,540	-2.278%
2025-07-10	1.9250	1.9800	1.9008	1.9800	+5.319%	36,966	-2.525%
2025-07-09	1.8800	1.9199	1.8600	1.8800	-0.529%	27,919	+2.660%
2025-07-08	1.9300	1.9300	1.8900	1.8900	-0.526%	15,095	+2.116%
2025-07-07	1.8900	1.9555	1.8800	1.9000	0.000%	26,026	+1.579%
2025-07-03	1.9100	1.9200	1.8701	1.9000	-1.042%	18,217	+1.579%
2025-07-02	1.9300	1.9493	1.8800	1.9200	+0.524%	12,208	+0.521%
2025-07-01	1.8800	2.0000	1.8800	1.9100	+1.058%	32,888	+1.047%
2025-06-30	1.8600	1.9199	1.8600	1.8900	+0.532%	41,521	+2.116%
2025-06-27	1.9200	1.9600	1.8800	1.8800	-2.083%	36,355	+2.660%
2025-06-26	1.9400	2.0193	1.9200	1.9200	-1.538%	34,817	+0.521%
2025-06-25	2.2400	2.2400	1.9500	1.9500	-12.162%	81,730	-1.026%
2025-06-24	1.9300	2.2300	1.9300	2.2200	+15.026%	138,701	-13.063%
2025-06-23	1.9900	2.0400	1.9200	1.9300	-3.015%	51,409	0.000%
2025-06-20	1.9500	1.9900	1.9300	1.9900	+2.577%	12,997	-3.015%
2025-06-18	1.9200	1.9900	1.9200	1.9400	0.000%	10,279	-0.515%
2025-06-17	1.9500	1.9999	1.9350	1.9400	-0.513%	34,470	-0.515%
2025-06-16	2.0000	2.0031	1.9500	1.9500	-1.763%	31,957	-1.026%
2025-06-13	2.0000	2.0000	1.9600	1.9850	-2.217%	14,552	-2.771%
2025-06-12	2.0600	2.0700	2.0100	2.0300	0.000%	12,711	-4.926%
2025-06-11	2.1100	2.1499	2.0100	2.0300	-1.932%	15,482	-4.926%
2025-06-10	2.2197	2.2197	2.0001	2.0700	+0.242%	12,803	-6.763%
2025-06-09	2.2000	2.2000	2.0400	2.0650	-2.133%	52,705	-6.538%
2025-06-06	2.1000	2.1100	2.0000	2.1100	+0.476%	59,157	-8.531%
2025-06-05	2.2100	2.2600	2.0800	2.1000	-4.977%	32,280	-8.095%
2025-06-04	2.1500	2.2100	2.1200	2.2100	+2.277%	40,626	-12.670%
2025-06-03	2.2100	2.2500	2.1200	2.1608	-1.782%	30,999	-10.681%
2025-06-02	2.1900	2.2190	2.1407	2.2000	+3.286%	49,005	-12.273%
2025-05-30	2.1300	2.1950	2.0205	2.1300	+1.429%	27,912	-9.390%
2025-05-29	2.4200	2.4700	2.0800	2.1000	-9.871%	126,182	-8.095%
2025-05-28	2.4400	2.6000	1.8000	2.3300	+2.193%	444,345	-17.167%
2025-05-27	2.1500	2.2800	2.0471	2.2800	+6.542%	119,373	-15.351%
2025-05-23	2.0300	2.2100	1.9715	2.1400	+3.382%	87,142	-9.813%
2025-05-22	2.0200	2.0800	1.9801	2.0700	+1.970%	52,952	-6.763%
2025-05-21	2.0100	2.1385	1.9900	2.0300	+2.525%	128,132	-4.926%
2025-05-20	2.0200	2.1301	1.9100	1.9800	-6.161%	80,882	-2.525%
2025-05-19	2.0818	2.1500	2.0150	2.1100	+4.455%	91,409	-8.531%
2025-05-16	2.0700	2.2000	2.0000	2.0200	+0.498%	83,251	-4.455%
2025-05-15	1.9900	2.1000	1.9200	2.0100	+6.915%	136,661	-3.980%
2025-05-14	1.8100	1.9050	1.8100	1.8800	+4.444%	133,039	+2.660%
2025-05-13	1.8500	1.8500	1.7600	1.8000	+1.124%	19,088	+7.222%
2025-05-12	1.7600	1.8067	1.7300	1.7800	+1.714%	60,443	+8.427%
2025-05-09	1.8400	1.8400	1.6900	1.7500	-4.891%	37,387	+10.286%
2025-05-08	1.8100	1.8400	1.7200	1.8400	+3.371%	50,139	+4.891%
2025-05-07	1.8400	1.8400	1.7750	1.7800	-1.385%	22,112	+8.427%
2025-05-06	1.7755	1.8500	1.7755	1.8050	-2.957%	7,730	+6.925%
2025-05-05	1.8700	1.8800	1.8150	1.8600	-2.105%	8,665	+3.763%
2025-05-02	1.8800	1.9300	1.8800	1.9000	+1.604%	29,645	+1.579%
2025-05-01	1.8500	1.9000	1.8050	1.8700	+2.747%	12,239	+3.209%
2025-04-30	1.7902	1.8600	1.7100	1.8200	0.000%	33,706	+6.044%
2025-04-29	1.8600	1.8800	1.7901	1.8200	-2.413%	103,863	+6.044%
2025-04-28	1.9500	1.9500	1.8100	1.8650	-3.368%	47,253	+3.485%
2025-04-25	1.9000	1.9511	1.8400	1.9300	+2.116%	46,933	0.000%
2025-04-24	1.8600	1.9000	1.8150	1.8900	+5.000%	44,890	+2.116%
2025-04-23	1.7800	1.8287	1.7206	1.8000	+4.651%	85,368	+7.222%
2025-04-22	1.9800	1.9900	1.6804	1.7200	-9.948%	216,135	+12.209%
2025-04-21	1.9500	2.0800	1.8400	1.9100	+15.758%	1,110,141	+1.047%
2025-04-17	1.7399	1.7400	1.6500	1.6500	-3.509%	68,472	+16.970%
2025-04-16	1.7400	1.7400	1.7100	1.7100	+0.588%	3,599	+12.865%
2025-04-15	1.7400	1.7500	1.7000	1.7000	-0.585%	4,947	+13.529%
2025-04-14	1.7000	1.7400	1.6750	1.7100	+2.395%	11,750	+12.865%
2025-04-11	1.6596	1.6700	1.5770	1.6700	+0.602%	21,178	+15.569%
2025-04-10	1.6850	1.7399	1.6550	1.6600	-4.046%	15,307	+16.265%
2025-04-09	1.6000	1.7600	1.5500	1.7300	+3.593%	48,666	+11.561%
2025-04-08	1.7300	1.7624	1.5200	1.6700	-5.114%	62,249	+15.569%
2025-04-07	1.6600	1.7760	1.6400	1.7600	+2.326%	62,967	+9.659%
2025-04-04	1.7694	1.7694	1.6502	1.7200	-1.714%	43,167	+12.209%
2025-04-03	1.6750	1.8100	1.6500	1.7500	-1.130%	62,540	+10.286%
2025-04-02	1.7700	1.7894	1.7650	1.7700	+1.724%	25,203	+9.040%
2025-04-01	1.7400	1.8100	1.7242	1.7400	0.000%	26,357	+10.920%
2025-03-31	1.8000	1.8000	1.7200	1.7400	-4.396%	11,572	+10.920%
2025-03-28	1.8000	1.8600	1.7900	1.8200	-0.546%	24,039	+6.044%
2025-03-27	1.8500	1.8800	1.8300	1.8300	-2.660%	18,622	+5.464%
2025-03-26	1.8500	1.9000	1.8000	1.8800	-0.529%	22,165	+2.660%
2025-03-25	1.9300	1.9500	1.8100	1.8900	-3.077%	145,981	+2.116%
2025-03-24	1.8200	1.9550	1.7600	1.9500	+7.143%	33,958	-1.026%
2025-03-21	1.8900	1.9050	1.8000	1.8200	-6.667%	20,396	+6.044%
2025-03-20	1.8850	1.9800	1.8256	1.9500	+1.563%	44,066	-1.026%
2025-03-19	1.9269	1.9269	1.7800	1.9200	+3.784%	33,386	+0.521%
2025-03-18	1.9100	1.9791	1.8300	1.8500	-6.566%	19,613	+4.324%
2025-03-17	1.9200	1.9800	1.8515	1.9800	0.000%	18,326	-2.525%
2025-03-14	1.9447	1.9800	1.9100	1.9800	0.000%	10,127	-2.525%
2025-03-13	1.8862	1.9800	1.8000	1.9800	+0.508%	13,710	-2.525%
2025-03-12	1.8500	1.9800	1.7755	1.9700	+5.348%	23,405	-2.030%
2025-03-11	1.8300	1.8900	1.7600	1.8700	-0.532%	45,483	+3.209%
2025-03-10	1.9000	1.9875	1.8200	1.8800	-5.051%	35,868	+2.660%
2025-03-07	1.9100	1.9800	1.9100	1.9800	0.000%	2,840	-2.525%
2025-03-06	1.9500	1.9900	1.7900	1.9800	+1.538%	12,784	-2.525%
2025-03-05	1.9000	2.0150	1.9000	1.9500	+2.632%	10,441	-1.026%
2025-03-04	1.9000	1.9000	1.7884	1.9000	-2.564%	37,496	+1.579%
2025-03-03	2.0000	2.0000	1.9200	1.9500	-3.941%	14,002	-1.026%
2025-02-28	1.9200	2.0300	1.9000	2.0300	+2.525%	12,592	-4.926%
2025-02-27	2.0200	2.1100	1.9131	1.9800	-1.000%	11,254	-2.525%
2025-02-26	2.0235	2.0399	1.9900	2.0000	-0.498%	15,210	-3.500%
2025-02-25	2.0800	2.0800	1.9100	2.0100	-3.828%	14,501	-3.980%
2025-02-24	2.0200	2.0900	1.9150	2.0900	+1.456%	11,735	-7.656%
2025-02-21	2.1800	2.2200	2.0200	2.0600	-2.830%	45,120	-6.311%
2025-02-20	2.1400	2.1669	2.0500	2.1200	-0.935%	24,313	-8.962%
2025-02-19	2.0800	2.1500	2.0650	2.1400	-0.465%	25,086	-9.813%

.dark-mode .FyMCTp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyMCTp{ color: #333333; background-color: white; border: 2px solid #333333; }IPMIntelligent Protection Management Corp. Common Stockstock NASDAQ

IPM
Intelligent Protection Management Corp. Common Stock
stock NASDAQ