NASDAQ · IPM

Intelligent Protection Management Corp.

Technology · Software - Application

$1.67

Up+$0.03 (+1.83%)

Updated Nov 5, 2026, 2:36 AM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IPM

IPM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

IPM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$1.66	$1.69	$1.63	$1.67	3.6K
Nov 3, 2026	$1.67	$1.72	$1.64	$1.64	3.39K
Nov 2, 2026	$1.59	$1.68	$1.59	$1.66	3.76K
Oct 30, 2026	$1.69	$1.72	$1.37	$1.55	22.43K
Oct 29, 2026	$1.70	$1.759	$1.69	$1.7175	8.57K
Oct 28, 2026	$1.7107	$1.7107	$1.7107	$1.7107	813
Oct 27, 2026	$1.7202	$1.7202	$1.72	$1.72	728
Oct 26, 2026	$1.71	$1.71	$1.70	$1.70	1.13K
Oct 23, 2026	$1.7015	$1.75	$1.70	$1.745	9.99K
Oct 22, 2026	$1.71	$1.7709	$1.70	$1.70	38.36K
Oct 21, 2026	$1.72	$1.8035	$1.71	$1.72	11.8K
Oct 20, 2026	$1.72	$1.7609	$1.71	$1.72	4.71K
Oct 19, 2026	$1.721	$1.775	$1.71	$1.71	5.4K
Oct 16, 2026	$1.712	$1.84	$1.71	$1.73	9.83K
Oct 15, 2026	$1.7177	$1.82	$1.71	$1.72	11.85K
Oct 14, 2026	$1.74	$1.745	$1.74	$1.745	2.94K
Oct 13, 2026	$1.71	$1.75	$1.70	$1.725	3.89K
Oct 12, 2026	$1.77	$1.77	$1.77	$1.77	6.8K
Oct 9, 2026	$1.78	$1.78	$1.77	$1.77	2.4K
Oct 8, 2026	$1.77	$1.78	$1.765	$1.78	1.3K
Oct 7, 2026	$1.765	$1.83	$1.75	$1.77	9.48K