NASDAQ : IPM
Intelligent Protection Management Corp. — Price history
Technology · Software - Application · United States
Last price 1.55 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 20.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intelligent Protection Management Corp. (IPM) closed at 1.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.59 | 1.68 | 1.59 | 1.66 | 3,764 | +7.10% |
| 2026-10-30 | 1.69 | 1.72 | 1.37 | 1.55 | 22,426 | -9.75% |
| 2026-10-29 | 1.7 | 1.759 | 1.69 | 1.718 | 8,568 | +0.40% |
| 2026-10-28 | 1.711 | 1.711 | 1.711 | 1.711 | 813 | -0.54% |
| 2026-10-27 | 1.72 | 1.72 | 1.72 | 1.72 | 728 | +1.18% |
| 2026-10-26 | 1.71 | 1.71 | 1.7 | 1.7 | 1,128 | -2.58% |
| 2026-10-23 | 1.702 | 1.75 | 1.7 | 1.745 | 9,994 | +2.65% |
| 2026-10-22 | 1.71 | 1.771 | 1.7 | 1.7 | 38,363 | -1.16% |
| 2026-10-21 | 1.72 | 1.804 | 1.71 | 1.72 | 11,803 | +0.00% |
| 2026-10-20 | 1.72 | 1.761 | 1.71 | 1.72 | 4,711 | +0.58% |
| 2026-10-19 | 1.721 | 1.775 | 1.71 | 1.71 | 5,398 | -1.16% |
| 2026-10-16 | 1.712 | 1.84 | 1.71 | 1.73 | 9,831 | +0.58% |
| 2026-10-15 | 1.718 | 1.82 | 1.71 | 1.72 | 11,853 | -1.43% |
| 2026-10-14 | 1.74 | 1.745 | 1.74 | 1.745 | 2,937 | +1.16% |
| 2026-10-13 | 1.71 | 1.75 | 1.7 | 1.725 | 3,855 | -2.54% |
| 2026-10-12 | 1.77 | 1.77 | 1.77 | 1.77 | 6,795 | +0.00% |
| 2026-10-09 | 1.78 | 1.78 | 1.77 | 1.77 | 2,396 | -0.56% |
| 2026-10-08 | 1.77 | 1.78 | 1.765 | 1.78 | 1,300 | +0.56% |
| 2026-10-07 | 1.765 | 1.83 | 1.75 | 1.77 | 9,481 | -0.56% |
| 2026-10-06 | 1.82 | 1.88 | 1.74 | 1.78 | 4,204 | +1.14% |
| 2026-10-05 | 1.76 | 1.82 | 1.75 | 1.76 | 8,848 | -1.12% |
| 2026-10-02 | 1.81 | 1.83 | 1.78 | 1.78 | 4,435 | -0.56% |
| 2026-10-01 | 1.79 | 1.824 | 1.79 | 1.79 | 5,009 | +0.00% |
| 2026-09-30 | 1.79 | 1.81 | 1.79 | 1.79 | 4,408 | -0.01% |
| 2026-09-29 | 1.79 | 1.815 | 1.79 | 1.79 | 4,941 | -1.10% |
| 2026-09-28 | 1.8 | 1.825 | 1.79 | 1.81 | 5,985 | +1.11% |
| 2026-09-25 | 1.84 | 1.84 | 1.79 | 1.79 | 3,336 | +0.01% |
| 2026-09-24 | 1.84 | 1.84 | 1.79 | 1.79 | 2,571 | -0.75% |
| 2026-09-23 | 1.84 | 1.84 | 1.79 | 1.804 | 3,914 | -0.23% |
| 2026-09-22 | 1.81 | 1.9 | 1.79 | 1.808 | 21,302 | -0.13% |
| 2026-09-21 | 1.84 | 1.852 | 1.81 | 1.81 | 15,375 | -2.95% |
| 2026-09-18 | 1.866 | 1.866 | 1.83 | 1.865 | 4,482 | +1.36% |
| 2026-09-17 | 1.9 | 1.9 | 1.819 | 1.84 | 6,665 | +1.66% |
| 2026-09-16 | 1.87 | 1.94 | 1.81 | 1.81 | 9,800 | -1.09% |
| 2026-09-15 | 1.85 | 1.85 | 1.81 | 1.83 | 3,854 | -1.08% |
| 2026-09-14 | 1.87 | 1.94 | 1.85 | 1.85 | 15,784 | -1.60% |
| 2026-09-11 | 1.936 | 1.936 | 1.87 | 1.88 | 1,331 | +0.53% |
| 2026-09-10 | 1.902 | 1.902 | 1.87 | 1.87 | 5,427 | -0.53% |
| 2026-09-09 | 1.88 | 1.95 | 1.85 | 1.88 | 8,695 | -3.09% |
| 2026-09-08 | 1.91 | 1.99 | 1.87 | 1.94 | 15,705 | +1.57% |
| 2026-09-04 | 1.905 | 1.91 | 1.9 | 1.91 | 3,798 | -0.52% |
| 2026-09-03 | 1.85 | 1.92 | 1.85 | 1.92 | 17,469 | +4.92% |
| 2026-09-02 | 1.85 | 1.91 | 1.811 | 1.83 | 11,326 | -1.61% |
| 2026-09-01 | 1.81 | 1.885 | 1.81 | 1.86 | 3,147 | +0.00% |
| 2026-08-27 | 1.859 | 1.91 | 1.859 | 1.86 | 2,990 | +2.76% |
| 2026-08-26 | 1.85 | 1.85 | 1.81 | 1.81 | 1,548 | -2.69% |
| 2026-08-25 | 1.84 | 1.86 | 1.82 | 1.86 | 3,595 | -1.06% |
| 2026-08-24 | 1.83 | 1.889 | 1.815 | 1.88 | 5,729 | +1.08% |
| 2026-08-21 | 1.941 | 1.941 | 1.84 | 1.86 | 6,440 | -0.80% |
| 2026-08-20 | 1.908 | 1.936 | 1.875 | 1.875 | 2,848 | -3.85% |
| 2026-08-19 | 1.82 | 2 | 1.82 | 1.95 | 9,886 | +2.63% |
| 2026-08-18 | 1.895 | 1.9 | 1.85 | 1.9 | 2,255 | -0.78% |
| 2026-08-17 | 1.91 | 1.915 | 1.91 | 1.915 | 2,723 | +2.41% |
| 2026-08-14 | 1.89 | 1.9 | 1.87 | 1.87 | 2,847 | +0.00% |
| 2026-08-13 | 1.8 | 1.9 | 1.79 | 1.87 | 6,034 | -2.29% |
| 2026-08-12 | 1.7 | 1.914 | 1.7 | 1.914 | 6,700 | -0.32% |
| 2026-08-11 | 1.85 | 1.95 | 1.85 | 1.92 | 11,178 | -0.52% |
| 2026-08-10 | 1.86 | 1.93 | 1.835 | 1.93 | 4,227 | +4.32% |
| 2026-08-07 | 1.83 | 1.87 | 1.83 | 1.85 | 7,676 | +1.65% |
| 2026-08-06 | 1.815 | 1.82 | 1.815 | 1.82 | 749 | -1.62% |
| 2026-08-05 | 1.79 | 1.85 | 1.79 | 1.85 | 3,362 | +1.65% |
| 2026-08-04 | 1.8 | 1.855 | 1.8 | 1.82 | 7,021 | -1.09% |
| 2026-08-03 | 1.824 | 1.86 | 1.8 | 1.84 | 8,506 | +2.22% |
| 2026-07-31 | 1.84 | 1.84 | 1.76 | 1.8 | 3,150 | -1.10% |
| 2026-07-30 | 1.83 | 1.83 | 1.82 | 1.82 | 1,444 | -0.55% |
| 2026-07-29 | 1.79 | 1.85 | 1.775 | 1.83 | 17,897 | +1.67% |
| 2026-07-28 | 1.79 | 1.8 | 1.77 | 1.8 | 4,467 | +0.56% |
| 2026-07-27 | 1.8 | 1.8 | 1.79 | 1.79 | 4,744 | -0.56% |
| 2026-07-24 | 1.86 | 1.86 | 1.78 | 1.8 | 3,377 | +1.41% |
| 2026-07-23 | 1.8 | 1.8 | 1.775 | 1.775 | 5,651 | -1.39% |
| 2026-07-22 | 1.79 | 1.835 | 1.741 | 1.8 | 19,956 | +0.00% |
| 2026-07-21 | 1.775 | 1.81 | 1.76 | 1.8 | 7,029 | -1.64% |
| 2026-07-20 | 1.815 | 1.83 | 1.775 | 1.83 | 14,402 | +1.10% |
| 2026-07-17 | 1.84 | 1.84 | 1.79 | 1.81 | 10,902 | +0.00% |
| 2026-07-16 | 1.775 | 1.835 | 1.75 | 1.81 | 30,794 | -1.09% |
| 2026-07-15 | 1.82 | 1.919 | 1.79 | 1.83 | 41,254 | +0.55% |
| 2026-07-14 | 1.77 | 1.93 | 1.77 | 1.82 | 36,072 | +2.25% |
| 2026-07-13 | 1.75 | 1.78 | 1.75 | 1.78 | 7,251 | +0.56% |
| 2026-07-10 | 1.75 | 1.77 | 1.72 | 1.77 | 8,292 | +1.14% |
| 2026-07-09 | 1.74 | 1.76 | 1.71 | 1.75 | 29,566 | +3.55% |
| 2026-07-08 | 1.69 | 1.75 | 1.69 | 1.69 | 9,565 | -0.59% |
| 2026-07-07 | 1.72 | 1.76 | 1.7 | 1.7 | 25,752 | -1.73% |
| 2026-07-06 | 1.71 | 1.785 | 1.71 | 1.73 | 20,072 | +0.58% |
| 2026-07-02 | 1.7 | 1.84 | 1.69 | 1.72 | 14,171 | -1.15% |
| 2026-07-01 | 1.75 | 1.76 | 1.72 | 1.74 | 21,767 | +0.00% |
| 2026-06-30 | 1.8 | 1.84 | 1.74 | 1.74 | 28,605 | +1.16% |
| 2026-06-29 | 1.72 | 1.75 | 1.7 | 1.72 | 12,398 | +1.78% |
| 2026-06-26 | 1.61 | 1.705 | 1.61 | 1.69 | 11,836 | +2.42% |
| 2026-06-25 | 1.7 | 1.71 | 1.61 | 1.65 | 28,374 | -2.94% |
| 2026-06-24 | 1.725 | 1.73 | 1.7 | 1.7 | 22,582 | -1.16% |
| 2026-06-23 | 1.69 | 1.725 | 1.69 | 1.72 | 26,290 | +1.18% |
| 2026-06-22 | 1.71 | 1.72 | 1.693 | 1.7 | 9,756 | -2.30% |
| 2026-06-18 | 1.78 | 1.807 | 1.7 | 1.74 | 32,630 | +0.00% |
| 2026-06-17 | 1.7 | 1.79 | 1.68 | 1.74 | 71,045 | -0.57% |
| 2026-06-16 | 1.77 | 1.79 | 1.7 | 1.75 | 37,454 | -2.78% |
| 2026-06-15 | 1.75 | 1.875 | 1.74 | 1.8 | 86,578 | -2.70% |
| 2026-06-12 | 1.75 | 1.92 | 1.75 | 1.85 | 34,528 | -0.54% |
| 2026-06-11 | 1.82 | 1.889 | 1.812 | 1.86 | 26,402 | +1.64% |
| 2026-06-10 | 1.82 | 1.98 | 1.81 | 1.83 | 41,520 | +1.10% |
| 2026-06-09 | 1.8 | 1.87 | 1.792 | 1.81 | 48,595 | +0.56% |
| 2026-06-08 | 1.85 | 1.89 | 1.8 | 1.8 | 20,898 | -2.70% |
| 2026-06-05 | 1.93 | 1.998 | 1.82 | 1.85 | 41,085 | -7.04% |
| 2026-06-04 | 1.97 | 2.01 | 1.968 | 1.99 | 20,987 | +1.53% |
| 2026-06-03 | 2.07 | 2.07 | 1.957 | 1.96 | 32,071 | -4.39% |
| 2026-06-02 | 1.98 | 2.065 | 1.94 | 2.05 | 50,145 | +2.50% |
| 2026-06-01 | 1.93 | 2 | 1.93 | 2 | 17,990 | +2.56% |
| 2026-05-29 | 2 | 2 | 1.93 | 1.95 | 21,619 | +0.26% |
| 2026-05-28 | 1.93 | 1.99 | 1.92 | 1.945 | 28,553 | +0.78% |
| 2026-05-27 | 1.91 | 2 | 1.88 | 1.93 | 29,692 | +0.52% |
| 2026-05-26 | 2 | 2.04 | 1.92 | 1.92 | 39,361 | -3.52% |
| 2026-05-22 | 2 | 2.01 | 1.93 | 1.99 | 49,183 | +1.02% |
| 2026-05-21 | 1.9 | 2 | 1.9 | 1.97 | 42,424 | +3.68% |
| 2026-05-20 | 1.87 | 1.975 | 1.87 | 1.9 | 17,101 | -1.04% |
| 2026-05-19 | 1.82 | 1.95 | 1.82 | 1.92 | 33,010 | +3.78% |
| 2026-05-18 | 1.91 | 1.93 | 1.85 | 1.85 | 32,172 | -1.60% |
| 2026-05-15 | 1.95 | 1.955 | 1.88 | 1.88 | 15,176 | -3.09% |
| 2026-05-14 | 1.99 | 2 | 1.93 | 1.94 | 27,419 | -0.51% |
| 2026-05-13 | 1.83 | 2.01 | 1.812 | 1.95 | 100,887 | +4.84% |
| 2026-05-12 | 1.88 | 1.91 | 1.815 | 1.86 | 36,880 | -1.06% |
| 2026-05-11 | 1.84 | 1.913 | 1.84 | 1.88 | 24,144 | +2.17% |