Intelligent Protection Management Corp.
IPMNASDAQTechnology● Active
$1.80
$-0.05(-2.70%)
Market Cap$16264312
P/E Ratio—
52W High$2.88
52W Low$1.46
Intelligent Protection Management Corp.（IPM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.88
Sep 17, 2025
-37.5% from here
5-Year Low5Y
$1.46
Mar 30, 2026
+23.3% from low
IPO Priceadj.
—
Feb 27, 1998
+0.0% since IPO
1 Year Ago
$2.07
Jun 9, 2025
-13.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IPM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.83 | $1.89 | $1.80 | $1.80 | $1.80 | 21K | -1.64% |
| Jun 5, 2026 | $1.93 | $2.00 | $1.82 | $1.85 | $1.85 | 41K | -4.15% |
| Jun 4, 2026 | $1.97 | $2.01 | $1.97 | $1.99 | $1.99 | 21K | +1.02% |
| Jun 3, 2026 | $2.07 | $2.07 | $1.96 | $1.96 | $1.96 | 32K | -5.31% |
| Jun 2, 2026 | $1.98 | $2.07 | $1.94 | $2.05 | $2.05 | 50K | +3.54% |
| Jun 1, 2026 | $1.93 | $2.00 | $1.93 | $2.00 | $2.00 | 18K | +3.63% |
| May 29, 2026 | $2.00 | $2.00 | $1.93 | $1.95 | $1.95 | 22K | -2.50% |
| May 28, 2026 | $1.93 | $1.99 | $1.92 | $1.95 | $1.95 | 29K | +1.04% |
| May 27, 2026 | $1.91 | $2.00 | $1.88 | $1.93 | $1.93 | 30K | +1.05% |
| May 26, 2026 | $2.00 | $2.04 | $1.92 | $1.92 | $1.92 | 39K | -4.00% |
| May 22, 2026 | $2.00 | $2.01 | $1.93 | $1.99 | $1.99 | 49K | -0.50% |
| May 21, 2026 | $1.90 | $2.00 | $1.90 | $1.97 | $1.97 | 42K | +3.68% |
| May 20, 2026 | $1.87 | $1.98 | $1.87 | $1.90 | $1.90 | 17K | +1.60% |
| May 19, 2026 | $1.82 | $1.95 | $1.82 | $1.92 | $1.92 | 33K | +5.49% |
| May 18, 2026 | $1.91 | $1.93 | $1.85 | $1.85 | $1.85 | 32K | -3.14% |
| May 15, 2026 | $1.95 | $1.96 | $1.88 | $1.88 | $1.88 | 15K | -3.59% |
| May 14, 2026 | $1.99 | $2.00 | $1.93 | $1.94 | $1.94 | 27K | -2.51% |
| May 13, 2026 | $1.83 | $2.01 | $1.81 | $1.95 | $1.95 | 101K | +6.56% |
| May 12, 2026 | $1.88 | $1.91 | $1.81 | $1.86 | $1.86 | 37K | -1.06% |
| May 11, 2026 | $1.84 | $1.91 | $1.84 | $1.88 | $1.88 | 24K | +2.17% |
Showing 1–20 of 369 records
Annual Stock Price Performance · IPM
Jan 1 → Dec 31 · 3 years2026+4.7%$1.72 → $1.80
+4.7%
2025-12.7%$1.97 → $1.72
-12.7%
2024+8.7%$1.83 → $1.99
+8.7%
Best Year2024 · +8.7%
Worst Year2025 · -12.7%
Positive Years2 / 3
Avg Annual Return+0.2%
3Y Total Return-1.6%
3Y CAGR~-0.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in IPM?
If you invested $1,000 in IPM 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$870
Total Return-13.0%
CAGR~-13.0% / yr
Profit$-130
Based on Jun 9, 2025 · $2.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intelligent Protection Management Corp.（IPM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IPM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IPM 历史股价FMP 日线复权 OHLCV