Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

IP Strategy Holdings, Inc. - Common Stock (NQ:IPST)

0.4580 +0.1080 (+30.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.4270	0.4587	0.3261	0.3500	1,189,112	-0.10(-22.34%)
Apr 08, 2026	0.3800	0.4779	0.3319	0.4507	5,596,764	+0.05(+12.67%)
Apr 07, 2026	0.3800	0.4436	0.3078	0.4000	148,040,416	+0.16(+65.22%)
Apr 06, 2026	0.2590	0.2590	0.2402	0.2421	222,256	-0.00(-0.78%)
Apr 02, 2026	0.2685	0.2799	0.2361	0.2440	240,556	-0.03(-10.95%)
Apr 01, 2026	0.2800	0.3000	0.2533	0.2740	304,508	+0.01(+3.79%)
Mar 31, 2026	0.2816	0.2816	0.2370	0.2640	177,804	+0.02(+6.45%)
Mar 30, 2026	0.2760	0.2760	0.2441	0.2480	119,795	-0.03(-10.14%)
Mar 27, 2026	0.2800	0.2900	0.2660	0.2760	62,255	-0.00(-1.43%)
Mar 26, 2026	0.3400	0.3416	0.2567	0.2800	325,977	-0.04(-13.21%)
Mar 25, 2026	0.3500	0.3673	0.3131	0.3226	183,064	-0.04(-10.39%)
Mar 24, 2026	0.3650	0.3710	0.3330	0.3600	184,289	+0.00(+1.07%)
Mar 23, 2026	0.4000	0.4579	0.3111	0.3562	543,793	-0.01(-3.99%)
Mar 20, 2026	0.4663	0.4663	0.3600	0.3710	312,290	-0.10(-22.03%)
Mar 19, 2026	0.5227	0.5227	0.4400	0.4758	152,638	-0.03(-6.41%)
Mar 18, 2026	0.5292	0.5292	0.4600	0.5084	146,969	-0.03(-5.85%)
Mar 17, 2026	0.5417	0.5616	0.4300	0.5400	148,479	-0.04(-6.74%)
Mar 16, 2026	0.5006	0.5800	0.4850	0.5790	342,702	+0.07(+13.98%)
Mar 13, 2026	0.5100	0.5100	0.4642	0.5080	192,840	+0.02(+3.04%)
Mar 12, 2026	0.4582	0.4930	0.4107	0.4930	432,178	+0.01(+2.99%)
Mar 11, 2026	0.6289	0.8400	0.4050	0.4787	9,862,194	-0.08(-14.06%)
Mar 10, 2026	0.5900	0.6031	0.5436	0.5570	133,978	-0.03(-5.91%)
Mar 09, 2026	0.6252	0.6391	0.5691	0.5920	58,184	-0.05(-7.21%)
Mar 06, 2026	0.6000	0.6380	0.5490	0.6380	143,419	+0.03(+4.88%)
Mar 05, 2026	0.6648	0.7400	0.5700	0.6083	105,896	-0.07(-10.33%)
Mar 04, 2026	0.5975	0.7518	0.5975	0.6784	93,034	+0.08(+13.07%)
Mar 03, 2026	0.6228	0.6801	0.5809	0.6000	57,698	-0.04(-5.59%)
Mar 02, 2026	0.6703	0.6800	0.5818	0.6355	97,696	-0.05(-7.09%)
Feb 27, 2026	0.6750	0.6840	0.5917	0.6840	145,885	+0.03(+3.79%)
Feb 26, 2026	0.6331	0.6900	0.6200	0.6590	63,949	+0.01(+2.01%)
Feb 25, 2026	0.5810	0.6460	0.5810	0.6460	115,220	+0.08(+13.33%)
Feb 24, 2026	0.6600	0.6626	0.5500	0.5700	212,558	-0.10(-14.84%)
Feb 23, 2026	0.7600	0.7621	0.6200	0.6693	99,589	-0.10(-13.31%)
Feb 20, 2026	0.8390	0.8900	0.7501	0.7721	282,920	-0.09(-10.88%)
Feb 19, 2026	0.7659	0.9368	0.6999	0.8664	4,284,827	+0.07(+8.98%)
Feb 18, 2026	0.7410	0.8300	0.7312	0.7950	41,264	+0.08(+11.94%)
Feb 17, 2026	0.6900	0.8400	0.6400	0.7102	104,417	+0.06(+9.21%)
Feb 13, 2026	0.7570	0.7750	0.5700	0.6503	236,996	-0.10(-13.29%)
Feb 12, 2026	0.8400	0.8700	0.7500	0.7500	32,292	-0.09(-10.71%)
Feb 11, 2026	0.8696	0.9940	0.8300	0.8400	63,600	-0.01(-1.43%)
Feb 10, 2026	0.9600	0.9702	0.8522	0.8522	60,166	-0.10(-10.21%)
Feb 09, 2026	1.000	1.040	0.9210	0.9491	27,778	-0.00(-0.20%)
Feb 06, 2026	0.9000	0.9999	0.8700	0.9510	45,461	+0.04(+4.77%)
Feb 05, 2026	1.020	1.036	0.8847	0.9077	77,737	-0.10(-10.13%)
Feb 04, 2026	1.050	1.077	1.010	1.010	45,095	-0.01(-0.98%)
Feb 03, 2026	1.070	1.113	1.000	1.020	63,650	-0.06(-5.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

IP Strategy Holdings, Inc. - Common Stock (NQ:IPST)

Historical Prices