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)

1.950 +0.020 (+1.04%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	1.910	1.950	1.910	1.950	3,633	+0.02(+1.04%)
Aug 18, 2025	1.930	1.975	1.930	1.930	19,735	-0.02(-1.03%)
Aug 15, 2025	1.940	1.960	1.900	1.950	24,275	+0.00(+0.00%)
Aug 14, 2025	1.930	1.950	1.910	1.950	11,025	-0.01(-0.51%)
Aug 13, 2025	1.900	2.000	1.800	1.960	178,123	-0.04(-2.00%)
Aug 12, 2025	1.910	2.000	1.901	2.000	28,342	+0.09(+4.71%)
Aug 11, 2025	1.900	1.930	1.880	1.910	97,655	+0.00(+0.00%)
Aug 08, 2025	1.960	1.960	1.890	1.910	39,922	-0.05(-2.30%)
Aug 07, 2025	1.950	1.970	1.910	1.955	34,311	+0.02(+0.77%)
Aug 06, 2025	1.990	1.990	1.910	1.940	33,106	-0.06(-2.76%)
Aug 05, 2025	1.990	2.020	1.960	1.995	51,979	+0.03(+1.27%)
Aug 04, 2025	2.000	2.000	1.920	1.970	73,568	-0.03(-1.50%)
Aug 01, 2025	2.080	2.422	1.980	2.000	182,419	+0.02(+1.01%)
Jul 31, 2025	1.970	1.990	1.930	1.980	23,671	-0.03(-1.44%)
Jul 30, 2025	2.040	2.050	2.000	2.009	6,290	-0.02(-1.03%)
Jul 29, 2025	2.000	2.040	1.962	2.030	51,005	+0.04(+2.02%)
Jul 28, 2025	1.990	2.025	1.960	1.990	25,688	-0.05(-2.67%)
Jul 25, 2025	2.030	2.044	1.961	2.044	9,067	-0.01(-0.27%)
Jul 24, 2025	2.060	2.064	2.030	2.050	21,439	-0.01(-0.49%)
Jul 23, 2025	2.100	2.120	2.050	2.060	12,663	-0.04(-1.90%)
Jul 22, 2025	2.080	2.170	2.080	2.100	25,592	+0.02(+0.96%)
Jul 21, 2025	2.210	2.316	2.055	2.080	63,577	-0.15(-6.73%)
Jul 18, 2025	2.180	2.280	2.050	2.230	85,240	+0.04(+1.83%)
Jul 17, 2025	1.960	2.190	1.960	2.190	84,912	+0.22(+11.17%)
Jul 16, 2025	1.990	2.000	1.950	1.970	14,064	+0.00(+0.00%)
Jul 15, 2025	2.050	2.075	1.920	1.970	30,887	-0.04(-1.99%)
Jul 14, 2025	1.990	2.080	1.990	2.010	32,626	+0.03(+1.77%)
Jul 11, 2025	1.970	2.070	1.900	1.975	51,540	-0.00(-0.25%)
Jul 10, 2025	1.925	1.980	1.901	1.980	36,966	+0.10(+5.32%)
Jul 09, 2025	1.880	1.920	1.860	1.880	27,919	-0.01(-0.53%)
Jul 08, 2025	1.930	1.930	1.890	1.890	15,095	-0.01(-0.53%)
Jul 07, 2025	1.890	1.956	1.880	1.900	26,026	+0.00(+0.00%)
Jul 03, 2025	1.910	1.920	1.870	1.900	18,217	-0.02(-1.04%)
Jul 02, 2025	1.930	1.949	1.880	1.920	12,208	+0.01(+0.52%)
Jul 01, 2025	1.880	2.000	1.880	1.910	32,888	+0.02(+1.06%)
Jun 30, 2025	1.860	1.920	1.860	1.890	41,516	+0.01(+0.53%)
Jun 27, 2025	1.920	1.960	1.880	1.880	36,355	-0.04(-2.08%)
Jun 26, 2025	1.940	2.019	1.920	1.920	34,709	-0.03(-1.54%)
Jun 25, 2025	2.240	2.240	1.950	1.950	81,697	-0.27(-12.16%)
Jun 24, 2025	1.930	2.230	1.930	2.220	138,650	+0.29(+15.03%)
Jun 23, 2025	1.990	2.040	1.920	1.930	51,409	-0.06(-3.02%)
Jun 20, 2025	1.950	1.990	1.930	1.990	12,997	+0.05(+2.58%)
Jun 18, 2025	1.920	1.990	1.920	1.940	10,279	+0.00(+0.00%)
Jun 17, 2025	1.950	2.000	1.935	1.940	34,144	-0.01(-0.51%)
Jun 16, 2025	2.000	2.003	1.950	1.950	31,957	-0.04(-1.76%)
Jun 13, 2025	2.000	2.000	1.960	1.985	14,552	-0.04(-2.22%)
Jun 12, 2025	2.060	2.070	2.010	2.030	12,711	+0.00(+0.00%)
Jun 11, 2025	2.110	2.150	2.010	2.030	15,482	-0.04(-1.93%)
Jun 10, 2025	2.220	2.220	2.000	2.070	12,803	+0.00(+0.24%)
Jun 09, 2025	2.200	2.200	2.040	2.065	52,704	-0.04(-2.13%)
Jun 06, 2025	2.100	2.110	2.000	2.110	59,157	+0.01(+0.48%)
Jun 05, 2025	2.210	2.260	2.080	2.100	32,280	-0.11(-4.98%)
Jun 04, 2025	2.150	2.210	2.120	2.210	40,626	+0.05(+2.28%)
Jun 03, 2025	2.210	2.250	2.120	2.161	30,399	-0.04(-1.78%)

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 following
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