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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 06, 2026 1.620 1.810 1.620 1.760 194,350 +0.16(+10.00%)
Apr 02, 2026 1.570 1.620 1.550 1.600 31,941 +0.02(+1.27%)
Apr 01, 2026 1.580 1.655 1.550 1.580 53,392 +0.05(+3.27%)
Mar 31, 2026 1.500 1.620 1.490 1.530 102,046 +0.04(+2.68%)
Mar 30, 2026 1.520 1.555 1.460 1.490 52,007 -0.03(-1.97%)
Mar 27, 2026 1.510 1.570 1.500 1.520 45,029 -0.03(-1.94%)
Mar 26, 2026 1.560 1.580 1.520 1.550 27,934 -0.03(-1.90%)
Mar 25, 2026 1.620 1.620 1.550 1.580 151,624 -0.03(-1.86%)
Mar 24, 2026 1.660 1.670 1.610 1.610 23,388 -0.07(-4.17%)
Mar 23, 2026 1.650 1.680 1.580 1.680 62,006 +0.06(+3.70%)
Mar 20, 2026 1.610 1.680 1.540 1.620 107,253 -0.01(-0.61%)
Mar 19, 2026 1.620 1.720 1.571 1.630 202,566 +0.02(+1.24%)
Mar 18, 2026 1.670 1.770 1.600 1.610 304,171 -0.33(-17.22%)
Mar 17, 2026 2.180 2.190 1.850 1.945 349,697 -0.20(-9.53%)
Mar 16, 2026 2.060 2.190 1.980 2.150 501,281 +0.19(+9.97%)
Mar 13, 2026 2.080 2.100 1.900 1.955 533,593 +0.05(+2.36%)
Mar 12, 2026 1.770 1.969 1.750 1.910 329,977 +0.15(+8.22%)
Mar 11, 2026 1.750 1.820 1.680 1.765 30,375 +0.01(+0.86%)
Mar 10, 2026 1.700 1.820 1.619 1.750 135,647 +0.08(+4.79%)
Mar 09, 2026 1.640 1.670 1.640 1.670 8,088 -0.01(-0.60%)
Mar 06, 2026 1.670 1.680 1.670 1.680 3,951 +0.00(+0.00%)
Mar 05, 2026 1.710 1.715 1.662 1.680 10,004 +0.01(+0.60%)
Mar 04, 2026 1.650 1.740 1.650 1.670 11,307 +0.01(+0.60%)
Mar 03, 2026 1.610 1.680 1.610 1.660 16,573 -0.01(-0.60%)
Mar 02, 2026 1.680 1.750 1.650 1.670 29,779 -0.02(-1.18%)
Feb 27, 2026 1.690 1.720 1.670 1.690 17,585 -0.03(-1.74%)
Feb 26, 2026 1.680 1.730 1.660 1.720 27,850 +0.02(+1.18%)
Feb 25, 2026 1.660 1.720 1.650 1.700 23,146 +0.02(+1.19%)
Feb 24, 2026 1.660 1.720 1.660 1.680 13,158 +0.01(+0.60%)
Feb 23, 2026 1.637 1.690 1.628 1.670 29,939 -0.01(-0.60%)
Feb 20, 2026 1.650 1.680 1.623 1.680 10,775 -0.01(-0.59%)
Feb 19, 2026 1.620 1.690 1.620 1.690 18,137 +0.00(+0.00%)
Feb 18, 2026 1.660 1.700 1.660 1.690 17,049 +0.00(+0.00%)
Feb 17, 2026 1.690 1.700 1.600 1.690 16,356 +0.00(+0.30%)
Feb 13, 2026 1.690 1.715 1.670 1.685 9,609 -0.00(-0.30%)
Feb 12, 2026 1.690 1.700 1.665 1.690 12,406 +0.01(+0.60%)
Feb 11, 2026 1.730 1.730 1.670 1.680 23,095 -0.04(-2.33%)
Feb 10, 2026 1.715 1.730 1.710 1.720 6,220 -0.01(-0.58%)
Feb 09, 2026 1.750 1.750 1.680 1.730 6,009 +0.01(+0.58%)
Feb 06, 2026 1.690 1.770 1.690 1.720 33,762 +0.03(+1.78%)
Feb 05, 2026 1.720 1.725 1.680 1.690 15,775 -0.04(-2.31%)
Feb 04, 2026 1.740 1.770 1.700 1.730 44,533 -0.02(-1.14%)
Feb 03, 2026 1.741 1.800 1.730 1.750 12,134 -0.06(-3.31%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.