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)

1.730 -0.010 (-0.57%)

Streaming Delayed Price Updated: 9:32 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	1.730	1.760	1.730	1.740	41,115	-0.02(-1.14%)
Jan 29, 2026	1.780	1.804	1.730	1.760	17,616	-0.01(-0.56%)
Jan 28, 2026	1.755	1.780	1.750	1.770	20,002	-0.01(-0.56%)
Jan 27, 2026	1.790	1.800	1.740	1.780	17,405	+0.01(+0.56%)
Jan 26, 2026	1.790	1.790	1.745	1.770	17,024	+0.00(+0.00%)
Jan 23, 2026	1.760	1.815	1.720	1.770	41,192	-0.03(-1.67%)
Jan 22, 2026	1.790	1.850	1.730	1.800	31,456	+0.04(+2.27%)
Jan 21, 2026	1.770	1.830	1.720	1.760	41,370	-0.04(-2.22%)
Jan 20, 2026	1.810	1.850	1.750	1.800	64,349	-0.05(-2.70%)
Jan 16, 2026	1.790	1.890	1.740	1.850	91,683	+0.03(+1.65%)
Jan 15, 2026	1.750	1.850	1.670	1.820	301,537	+0.00(+0.00%)
Jan 14, 2026	1.820	1.884	1.810	1.820	2,578,729	+0.00(+0.00%)
Jan 13, 2026	1.810	1.960	1.810	1.820	30,017	-0.03(-1.62%)
Jan 12, 2026	1.770	1.930	1.720	1.850	39,472	+0.03(+1.37%)
Jan 09, 2026	1.770	1.910	1.770	1.825	27,113	+0.04(+2.53%)
Jan 08, 2026	1.750	1.810	1.737	1.780	11,605	+0.01(+0.56%)
Jan 07, 2026	1.760	1.800	1.760	1.770	12,480	+0.01(+0.28%)
Jan 06, 2026	1.740	1.790	1.740	1.765	6,735	+0.01(+0.86%)
Jan 05, 2026	1.720	1.780	1.720	1.750	5,847	+0.02(+1.16%)
Jan 02, 2026	1.720	1.765	1.720	1.730	7,497	+0.01(+0.58%)
Dec 31, 2025	1.713	1.733	1.700	1.720	43,116	+0.00(+0.00%)
Dec 30, 2025	1.720	1.770	1.710	1.720	23,631	-0.03(-1.71%)
Dec 29, 2025	1.740	1.770	1.710	1.750	76,975	-0.01(-0.57%)
Dec 26, 2025	1.760	1.790	1.740	1.760	18,715	+0.00(+0.00%)
Dec 24, 2025	1.770	1.790	1.750	1.760	14,033	-0.01(-0.56%)
Dec 23, 2025	1.760	1.810	1.750	1.770	27,424	-0.01(-0.56%)
Dec 22, 2025	1.810	1.820	1.770	1.780	10,703	+0.01(+0.56%)
Dec 19, 2025	1.820	1.829	1.765	1.770	20,212	-0.02(-1.12%)
Dec 18, 2025	1.750	1.805	1.750	1.790	15,512	+0.00(+0.00%)
Dec 17, 2025	1.830	1.830	1.760	1.790	38,766	+0.00(+0.00%)
Dec 16, 2025	1.760	1.820	1.750	1.790	20,300	+0.00(+0.00%)
Dec 15, 2025	1.820	1.820	1.784	1.790	18,783	+0.00(+0.00%)
Dec 12, 2025	1.800	1.840	1.785	1.790	14,491	-0.03(-1.65%)
Dec 11, 2025	1.790	1.830	1.790	1.820	14,188	+0.00(+0.00%)
Dec 10, 2025	1.920	1.933	1.820	1.820	51,112	-0.12(-6.19%)
Dec 09, 2025	1.890	1.993	1.890	1.940	21,742	+0.05(+2.65%)
Dec 08, 2025	1.890	1.900	1.874	1.890	4,616	+0.02(+1.07%)
Dec 05, 2025	1.820	1.900	1.810	1.870	13,625	+0.01(+0.54%)
Dec 04, 2025	1.820	1.900	1.820	1.860	12,009	+0.02(+1.09%)
Dec 03, 2025	1.800	1.840	1.800	1.840	19,611	-0.01(-0.54%)
Dec 02, 2025	1.830	1.850	1.800	1.850	11,786	+0.02(+1.09%)

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