Nasdaq · IPM · stock
Intelligent Protection Management Corp. (IPM) stock price history
Every Nasdaq trading session of Intelligent Protection Management Corp. from Nov 2, 2006 to Sep 28, 2026: 5,005 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPM adjusted close, 2006 to 2026
- $143.85
- All time high, 2011
- $2.26
- 52 week high, $1.46 low
- 5,005
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
IPM key facts
- Intelligent Protection Management Corp. (IPM) closed at $1.81 on Sep 28, 2026 on Nasdaq.
- IPM's all time high close is $143.85, set on Feb 14, 2011; its all time low close is $0.6300 on Apr 20, 2020.
- IPM's 52 week range is $1.46 to $2.26.
- IPM returned -9.5% over the year to Sep 28, 2026 and -65.5% over five years.
- Over ten years IPM returned -68%, -10.7% a year compounded.
- IPM's deepest drawdown was -99.6% from Feb 14, 2011 to Apr 20, 2020.
- DataCedar holds 5,005 daily sessions of IPM history from Nov 2, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IPM price chart, 2006 to 2026
IPM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +7.1% |
| 6 months | +19.1% |
| Year to date | +5.2% |
| 1 year | -9.5% |
| 3 years | 0.0% |
| 5 years | -65.5% |
| 10 years | -67.7% |
| Since Nov 2, 2006 | -72.8% |
| Compound annual growth, 19.9 years | -6.3% |
IPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $143.85 on Feb 14, 2011
- All time low close
- $0.6300 on Apr 20, 2020
- 52 week high
- $2.26 on Oct 23, 2025
- 52 week low
- $1.46 on Mar 30, 2026
- Deepest drawdown
- -99.6% from Feb 14, 2011 to Apr 20, 2020, not yet recovered
- Best single session
- +200.0% on Jul 23, 2008
- Worst single session
- -75.0% on Jul 22, 2008
- Volatility, 1 year annualised
- 41.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2010, +1,093%
- Worst calendar year
- 2019, -74%
IPM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 2, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.72 | $2.19 | $1.46 | $1.81 | +5.2% | 9.7M | 185 |
| 2025 | $1.97 | $2.88 | $1.52 | $1.72 | -13.6% | 73.8M | 250 |
| 2024 | $2.41 | $5.50 | $1.52 | $1.99 | -15.0% | 20.9M | 252 |
| 2023 | $1.31 | $4.60 | $1.28 | $2.34 | +77.3% | 39.6M | 250 |
| 2022 | $2.85 | $4.44 | $1.31 | $1.32 | -53.5% | 65.2M | 251 |
| 2021 | $1.48 | $15.20 | $1.48 | $2.84 | +94.5% | 451.8M | 252 |
| 2020 | $1.01 | $6.00 | $0.6000 | $1.46 | +22.7% | 630.5K | 253 |
| 2019 | $3.37 | $4.48 | $1.00 | $1.19 | -73.6% | 210.5K | 252 |
| 2018 | $7.26 | $7.60 | $3.00 | $4.50 | -37.7% | 346.6K | 251 |
| 2017 | $5.25 | $11.00 | $1.50 | $7.22 | +47.3% | 949.7K | 251 |
| 2016 | $2.80 | $7.00 | $0.7000 | $4.90 | +75.0% | 86.4K | 252 |
| 2015 | $8.75 | $8.75 | $2.10 | $2.80 | -60.0% | 105.5K | 252 |
| 2014 | $14.00 | $17.85 | $6.30 | $7.00 | -52.4% | 169.7K | 252 |
| 2013 | $39.90 | $45.85 | $12.25 | $14.70 | -66.4% | 265K | 252 |
| 2012 | $21.70 | $82.95 | $17.85 | $43.75 | +92.3% | 589.2K | 250 |
| 2011 | $61.25 | $157.50 | $16.80 | $22.75 | -63.7% | 1M | 252 |
| 2010 | $5.25 | $112.00 | $2.92 | $62.65 | +1,093% | 482.9K | 252 |
| 2009 | $7.58 | $12.60 | $1.98 | $5.25 | -35.7% | 69.3K | 252 |
| 2008 | $11.08 | $12.83 | $1.75 | $8.17 | -28.6% | 85.7K | 253 |
| 2007 | $2.33 | $12.25 | $2.33 | $11.43 | +390.0% | 31.9K | 251 |
| 2006 | $5.72 | $6.65 | $2.33 | $2.33 | n/a | 4.6K | 40 |
IPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.81 | -2.7% |
| August 2026 | $1.86 | +3.3% |
| July 2026 | $1.80 | +3.4% |
| June 2026 | $1.74 | -10.8% |
| May 2026 | $1.95 | +6.6% |
| April 2026 | $1.83 | +19.6% |
| March 2026 | $1.53 | -9.5% |
| February 2026 | $1.69 | -2.9% |
| January 2026 | $1.74 | +1.2% |
| December 2025 | $1.72 | -5.5% |
| November 2025 | $1.82 | -7.6% |
| October 2025 | $1.97 | -1.0% |
About the IPM data
Daily bars. 5,005 sessions from Nov 2, 2006 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
IPM share price history
