NASDAQ · IPM

Intelligent Protection Management Corp.

Technology · Software - Application

$1.78

Down-$0.01 (-0.56%)

Updated Oct 8, 2026, 1:26 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IPM

IPM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

IPM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$1.82	$1.88	$1.74	$1.78	4.2K
Oct 5, 2026	$1.76	$1.82	$1.75	$1.76	8.85K
Oct 2, 2026	$1.81	$1.83	$1.78	$1.78	4.44K
Oct 1, 2026	$1.79	$1.8242	$1.79	$1.79	5.01K
Sep 30, 2026	$1.79	$1.81	$1.79	$1.79	4.41K
Sep 29, 2026	$1.79	$1.815	$1.79	$1.7901	4.94K
Sep 28, 2026	$1.80	$1.825	$1.79	$1.81	5.99K
Sep 25, 2026	$1.84	$1.84	$1.7901	$1.7901	3.34K
Sep 24, 2026	$1.84	$1.84	$1.79	$1.79	2.57K
Sep 23, 2026	$1.84	$1.84	$1.79	$1.8035	3.91K
Sep 22, 2026	$1.81	$1.90	$1.79	$1.8076	21.3K
Sep 21, 2026	$1.84	$1.8518	$1.81	$1.81	15.38K
Sep 18, 2026	$1.8657	$1.8657	$1.83	$1.865	4.48K
Sep 17, 2026	$1.8995	$1.8995	$1.8193	$1.84	6.67K
Sep 16, 2026	$1.87	$1.94	$1.81	$1.81	9.8K
Sep 15, 2026	$1.85	$1.85	$1.81	$1.83	3.85K
Sep 14, 2026	$1.87	$1.94	$1.85	$1.85	15.78K
Sep 11, 2026	$1.9362	$1.9362	$1.87	$1.88	1.33K
Sep 10, 2026	$1.902	$1.902	$1.87	$1.87	5.43K
Sep 9, 2026	$1.88	$1.95	$1.85	$1.88	8.7K