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

Intelligent Protection Management Corp. - Common Stock (NQ:IPM)

1.830 -0.010 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	1.830	1.890	1.800	1.830	21,497	-0.01(-0.54%)
Nov 20, 2025	1.870	1.890	1.830	1.840	20,072	-0.03(-1.60%)
Nov 19, 2025	1.870	1.900	1.840	1.870	21,486	+0.01(+0.54%)
Nov 18, 2025	1.860	1.945	1.780	1.860	13,159	-0.03(-1.59%)
Nov 17, 2025	1.870	1.918	1.845	1.890	14,727	+0.02(+1.07%)
Nov 14, 2025	1.880	1.945	1.870	1.870	23,466	+0.00(+0.00%)
Nov 13, 2025	2.010	2.010	1.780	1.870	138,708	-0.10(-5.08%)
Nov 12, 2025	1.970	2.000	1.970	1.970	18,003	+0.00(+0.00%)
Nov 11, 2025	1.980	1.980	1.960	1.970	10,985	-0.01(-0.51%)
Nov 10, 2025	1.950	2.010	1.910	1.980	29,395	+0.04(+2.06%)
Nov 07, 2025	1.920	1.980	1.890	1.940	44,675	+0.02(+1.04%)
Nov 06, 2025	1.920	1.960	1.920	1.920	19,961	-0.05(-2.54%)
Nov 05, 2025	1.930	1.980	1.930	1.970	30,304	+0.04(+2.07%)
Nov 04, 2025	1.940	1.960	1.920	1.930	78,980	-0.04(-2.03%)
Nov 03, 2025	2.010	2.040	1.940	1.970	38,057	+0.00(+0.00%)
Oct 31, 2025	1.980	2.000	1.960	1.970	19,275	-0.01(-0.51%)
Oct 30, 2025	2.050	2.057	1.970	1.980	18,999	-0.04(-1.98%)
Oct 29, 2025	1.960	2.070	1.930	2.020	97,501	+0.04(+2.02%)
Oct 28, 2025	2.070	2.070	1.970	1.980	85,440	-0.09(-4.35%)
Oct 27, 2025	1.960	2.100	1.960	2.070	153,339	+0.07(+3.50%)
Oct 24, 2025	2.040	2.040	1.971	2.000	32,788	+0.00(+0.00%)
Oct 23, 2025	2.090	2.259	1.960	2.000	383,674	-0.04(-1.96%)
Oct 22, 2025	2.060	2.090	2.030	2.040	26,871	-0.06(-2.86%)
Oct 21, 2025	1.960	2.180	1.940	2.100	103,062	+0.15(+7.69%)
Oct 20, 2025	1.950	1.970	1.950	1.950	16,186	+0.02(+1.04%)
Oct 17, 2025	1.870	1.990	1.870	1.930	69,296	+0.02(+1.05%)
Oct 16, 2025	2.020	2.050	1.890	1.910	129,062	-0.10(-4.98%)
Oct 15, 2025	2.000	2.085	2.000	2.010	38,713	-0.03(-1.47%)
Oct 14, 2025	2.000	2.050	1.950	2.040	45,827	+0.04(+2.00%)
Oct 13, 2025	2.070	2.100	2.000	2.000	39,965	-0.09(-4.31%)
Oct 10, 2025	2.070	2.150	2.050	2.090	118,519	+0.06(+2.96%)
Oct 09, 2025	2.080	2.130	2.010	2.030	77,524	-0.07(-3.33%)
Oct 08, 2025	2.010	2.160	2.000	2.100	175,543	+0.07(+3.45%)
Oct 07, 2025	2.050	2.180	2.000	2.030	121,166	-0.06(-2.87%)
Oct 06, 2025	2.040	2.140	1.960	2.090	151,188	+0.07(+3.47%)
Oct 03, 2025	2.010	2.050	1.990	2.020	91,524	-0.00(-0.25%)
Oct 02, 2025	2.000	2.040	2.000	2.025	59,542	-0.02(-0.74%)
Oct 01, 2025	1.970	2.090	1.950	2.040	71,140	+0.05(+2.51%)
Sep 30, 2025	1.970	2.025	1.970	1.990	37,864	+0.00(+0.00%)
Sep 29, 2025	1.990	2.040	1.910	1.990	88,307	-0.01(-0.50%)
Sep 26, 2025	1.930	2.070	1.930	2.000	71,722	+0.06(+3.09%)
Sep 25, 2025	1.930	2.080	1.930	1.940	110,124	-0.05(-2.51%)
Sep 24, 2025	1.930	2.060	1.930	1.990	123,087	+0.00(+0.00%)
Sep 23, 2025	2.070	2.090	1.940	1.990	182,123	-0.10(-4.78%)
Sep 22, 2025	2.060	2.140	2.050	2.090	249,166	-0.11(-5.00%)
Sep 19, 2025	2.340	2.510	2.130	2.200	291,580	-0.24(-9.84%)
Sep 18, 2025	2.300	2.700	2.250	2.440	1,068,890	+0.07(+2.95%)
Sep 17, 2025	2.580	2.880	2.230	2.370	58,754,952	+0.44(+22.80%)
Sep 16, 2025	1.930	1.950	1.890	1.930	42,572	-0.07(-3.50%)
Sep 15, 2025	1.880	2.000	1.880	2.000	53,062	+0.08(+4.17%)
Sep 12, 2025	1.890	1.920	1.890	1.920	3,413	+0.03(+1.59%)
Sep 11, 2025	1.870	1.900	1.870	1.890	10,456	+0.01(+0.53%)
Sep 10, 2025	1.873	1.910	1.870	1.880	6,121	-0.02(-1.05%)
Sep 09, 2025	1.850	1.910	1.850	1.900	24,021	+0.04(+2.15%)
Sep 08, 2025	1.870	1.920	1.860	1.860	5,588	-0.03(-1.59%)
Sep 05, 2025	1.930	1.940	1.880	1.890	18,158	-0.00(-0.16%)
Sep 04, 2025	1.870	1.900	1.865	1.893	8,559	-0.02(-0.89%)
Sep 03, 2025	1.900	1.940	1.880	1.910	10,978	-0.01(-0.26%)

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

Intelligent Protection Management Corp. - Common Stock (NQ:IPM)

Historical Prices