Free Trial
→ Trump’s Treasure Map [Pic inside] (From Paradigm Press) (Ad) Buy IPM Stock  Free IPM Stock Alerts

Intelligent Protection Management (IPM) Stock Chart & Stock Price History

$1.82 -0.01 (-0.55%)
As of 04:00 PM Eastern
Compare

Intelligent Protection Management Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-10.34%
Receive IPM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intelligent Protection Management and its competitors with MarketBeat's FREE daily newsletter.

IPM Stock Chart for Friday, March, 28, 2025

IPM Chart by TradingView
Remove Ads

Intelligent Protection Management Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$1.88$1.83
-2.66%		$1.88$1.8318,622 shs$16.90 million
03/26/2025$1.89$1.88
-0.53%		$1.90$1.8022,165 shs$17.37 million
03/25/2025$1.95$1.89
-3.08%		$1.95$1.81145,898 shs$17.46 million
03/24/2025$1.82$1.95
+7.14%		$1.96$1.7632,707 shs$18.01 million
03/21/2025$1.95$1.82
-6.67%		$1.91$1.8020,396 shs$16.81 million
03/20/2025$1.92$1.95
+1.56%		$1.98$1.8344,066 shs$18.01 million
03/19/2025$1.85$1.92
+3.78%		$1.93$1.7833,380 shs$17.74 million
03/18/2025$1.98$1.85
-6.57%		$1.98$1.8319,556 shs$17.09 million
03/17/2025$1.98$1.98$1.98$1.8518,326 shs$18.29 million
03/14/2025$1.98$1.98$1.98$1.919,471 shs$18.29 million
03/13/2025$1.97$1.98
+0.51%		$1.98$1.8013,710 shs$18.29 million
03/12/2025$1.87$1.97
+5.35%		$1.98$1.7823,405 shs$18.20 million
03/11/2025$1.88$1.87
-0.53%		$1.89$1.7645,483 shs$17.27 million
03/10/2025$1.98$1.88
-5.05%		$1.99$1.8235,867 shs$17.37 million
03/07/2025$1.98$1.98$1.98$1.912,840 shs$18.29 million
03/06/2025$1.95$1.98
+1.54%		$1.99$1.7912,734 shs$18.29 million
03/05/2025$1.90$1.95
+2.63%		$2.02$1.9010,441 shs$18.01 million
03/04/2025$1.95$1.90
-2.56%		$1.90$1.7937,496 shs$17.55 million
03/03/2025$2.03$1.95
-3.94%		$2.00$1.9213,725 shs$18.01 million
02/28/2025$1.98$2.03
+2.53%		$2.03$1.9012,591 shs$18.75 million
02/27/2025$2.00$1.98
-1.00%		$2.11$1.9111,254 shs$18.29 million
Related Companies

This page (NASDAQ:IPM) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Trump’s Treasure Map [Pic inside]
We were shown this map by former Presidential Advisor, Jim Rickards, one of the most politically connected men...
Paradigm Press | Sponsored
Two Unmistakable Patterns Return…
The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...
Golden Portfolio | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored