Intelligent Protection Management Stock Price History
NASDAQ: IPMTechnologyComputer Software: Programming Data ProcessingUSD
1.78+0.01 (+0.56%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
IPM price history at a glance
The price history for Intelligent Protection Management (IPM) on this page begins on October 30, 2006, when the stock closed at $6.65; it most recently closed at $1.78 on October 5, 2026. The highest price in this record is $157.50, reached on February 14, 2011; the latest close is 98.9% below that peak. Across the 19 complete calendar years in the table, IPM finished higher in 8 and lower in 11. Its best year was 2010 (+1093.3%) and its worst was 2019 (-70.9%).
Over roughly 20 years the share price changed -73.2%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, IPM has lost 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $157.50
- Date of high
- Feb 14, 2011
- Low since 2006
- $0.60
- Date of low
- Mar 30, 2020
- 52-week high
- $2.26
- 52-week low
- $1.46
- Last close
- $1.77
IPM returns
1 week
-1.12%
1 month
-8.76%
3 months
+4.73%
6 months
-1.67%
Year to date
+2.91%
1 year
-12.81%
3 years
-2.21%
5 years
-77.04%
IPM price return, excluding dividends.
IPM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.78 | +2.89% |
| 2025 | 1.73 | -14.78% |
| 2024 | 2.03 | -13.25% |
| 2023 | 2.34 | +77.27% |
| 2022 | 1.32 | -53.52% |
| 2021 | 2.84 | +94.52% |
| 2020 | 1.46 | +16.80% |
| 2019 | 1.25 | -70.93% |
| 2018 | 4.30 | -40.44% |
| 2017 | 7.22 | +47.35% |
| 2016 | 4.90 | +75.00% |
| 2015 | 2.80 | -68.00% |
| 2014 | 8.75 | -44.44% |
| 2013 | 15.75 | -64.84% |
| 2012 | 44.80 | +96.92% |
| 2011 | 22.75 | -63.69% |
| 2010 | 62.65 | +1093.33% |
| 2009 | 5.25 | -30.77% |
| 2008 | 7.58 | -31.58% |
| 2007 | 11.08 | +375.01% |
| 2006* | 2.33 | -64.91% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
IPM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.77 | 1.83 | 1.76 | 1.77 | -0.56% | |
| 1.82 | 1.88 | 1.74 | 1.78 | +1.14% | |
| 1.76 | 1.82 | 1.75 | 1.76 | -1.12% | |
| 1.81 | 1.83 | 1.78 | 1.78 | -0.56% | |
| 1.79 | 1.82 | 1.79 | 1.79 | 0.00% | |
| 1.79 | 1.81 | 1.79 | 1.79 | 0.00% | |
| 1.79 | 1.82 | 1.79 | 1.79 | -1.10% | |
| 1.80 | 1.83 | 1.79 | 1.81 | +1.12% | |
| 1.84 | 1.84 | 1.79 | 1.79 | 0.00% | |
| 1.84 | 1.84 | 1.79 | 1.79 | -0.56% | |
| 1.84 | 1.84 | 1.79 | 1.80 | -0.55% | |
| 1.81 | 1.90 | 1.79 | 1.81 | 0.00% | |
| 1.84 | 1.85 | 1.81 | 1.81 | -3.21% | |
| 1.87 | 1.87 | 1.83 | 1.87 | +1.63% | |
| 1.90 | 1.90 | 1.82 | 1.84 | +1.66% | |
| 1.87 | 1.94 | 1.81 | 1.81 | -1.09% | |
| 1.85 | 1.85 | 1.81 | 1.83 | -1.08% | |
| 1.87 | 1.94 | 1.85 | 1.85 | -1.60% | |
| 1.94 | 1.94 | 1.87 | 1.88 | +0.53% | |
| 1.90 | 1.90 | 1.87 | 1.87 | -0.53% | |
| 1.88 | 1.95 | 1.85 | 1.88 | -3.09% | |
| 1.91 | 1.99 | 1.87 | 1.94 | +1.57% | |
| 1.91 | 1.91 | 1.90 | 1.91 | -0.52% | |
| 1.85 | 1.92 | 1.85 | 1.92 | +4.92% | |
| 1.85 | 1.91 | 1.81 | 1.83 | -1.61% | |
| 1.81 | 1.89 | 1.81 | 1.86 | 0.00% | |
| 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | |
| 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | |
| 1.86 | 1.91 | 1.86 | 1.86 | +2.76% | |
| 1.85 | 1.85 | 1.81 | 1.81 | -2.69% | |
| 1.84 | 1.86 | 1.82 | 1.86 | -1.06% | |
| 1.83 | 1.89 | 1.82 | 1.88 | +1.08% | |
| 1.94 | 1.94 | 1.84 | 1.86 | -1.06% | |
| 1.91 | 1.94 | 1.88 | 1.88 | -3.59% | |
| 1.82 | 2.00 | 1.82 | 1.95 | +2.63% | |
| 1.90 | 1.90 | 1.85 | 1.90 | -1.04% | |
| 1.91 | 1.92 | 1.91 | 1.92 | +2.67% | |
| 1.89 | 1.90 | 1.87 | 1.87 | 0.00% | |
| 1.80 | 1.90 | 1.79 | 1.87 | -2.09% | |
| 1.70 | 1.91 | 1.70 | 1.91 | -0.52% | |
| 1.85 | 1.95 | 1.85 | 1.92 | -0.52% | |
| 1.86 | 1.93 | 1.83 | 1.93 | +4.32% | |
| 1.83 | 1.87 | 1.83 | 1.85 | +1.65% | |
| 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | |
| 1.79 | 1.85 | 1.79 | 1.85 | +1.65% | |
| 1.80 | 1.86 | 1.80 | 1.82 | -1.09% | |
| 1.82 | 1.86 | 1.80 | 1.84 | +2.22% | |
| 1.84 | 1.84 | 1.76 | 1.80 | -1.10% | |
| 1.83 | 1.83 | 1.82 | 1.82 | -0.55% | |
| 1.79 | 1.85 | 1.78 | 1.83 | +1.67% | |
| 1.79 | 1.80 | 1.77 | 1.80 | +0.56% | |
| 1.80 | 1.80 | 1.79 | 1.79 | -0.56% | |
| 1.86 | 1.86 | 1.78 | 1.80 | +1.12% | |
| 1.80 | 1.80 | 1.78 | 1.78 | -1.11% | |
| 1.79 | 1.84 | 1.74 | 1.80 | 0.00% | |
| 1.78 | 1.81 | 1.76 | 1.80 | -1.64% | |
| 1.82 | 1.83 | 1.78 | 1.83 | +1.10% | |
| 1.84 | 1.84 | 1.79 | 1.81 | 0.00% | |
| 1.78 | 1.84 | 1.75 | 1.81 | -1.09% | |
| 1.82 | 1.92 | 1.79 | 1.83 | +0.55% | |
| 1.77 | 1.93 | 1.77 | 1.82 | +2.25% | |
| 1.75 | 1.78 | 1.75 | 1.78 | +0.56% | |
| 1.75 | 1.77 | 1.72 | 1.77 | +1.14% | |
| 1.74 | 1.76 | 1.71 | 1.75 | +3.55% | |
| 1.69 | 1.75 | 1.69 | 1.69 | -0.59% | |
| 1.72 | 1.76 | 1.70 | 1.70 | -1.73% | |
| 1.71 | 1.79 | 1.71 | 1.73 | +0.58% | |
| 1.70 | 1.84 | 1.69 | 1.72 | -1.15% | |
| 1.75 | 1.76 | 1.72 | 1.74 | 0.00% | |
| 1.80 | 1.84 | 1.74 | 1.74 | +1.16% | |
| 1.72 | 1.75 | 1.70 | 1.72 | +1.78% | |
| 1.61 | 1.71 | 1.61 | 1.69 | +2.42% | |
| 1.70 | 1.71 | 1.61 | 1.65 | -2.94% | |
| 1.73 | 1.73 | 1.70 | 1.70 | -1.16% | |
| 1.69 | 1.73 | 1.69 | 1.72 | +1.18% | |
| 1.71 | 1.72 | 1.69 | 1.70 | -2.30% | |
| 1.78 | 1.81 | 1.70 | 1.74 | 0.00% | |
| 1.70 | 1.79 | 1.68 | 1.74 | -0.57% | |
| 1.77 | 1.79 | 1.70 | 1.75 | -2.78% | |
| 1.75 | 1.87 | 1.74 | 1.80 | -2.70% | |
| 1.75 | 1.92 | 1.75 | 1.85 | -0.54% | |
| 1.82 | 1.89 | 1.81 | 1.86 | +1.64% | |
| 1.82 | 1.98 | 1.81 | 1.83 | +1.10% | |
| 1.80 | 1.87 | 1.79 | 1.81 | +0.56% | |
| 1.85 | 1.89 | 1.80 | 1.80 | -2.70% | |
| 1.93 | 2.00 | 1.82 | 1.85 | -7.04% | |
| 1.97 | 2.01 | 1.97 | 1.99 | +1.53% | |
| 2.07 | 2.07 | 1.96 | 1.96 | -4.39% | |
| 1.98 | 2.07 | 1.94 | 2.05 | +2.50% | |
| 1.93 | 2.00 | 1.93 | 2.00 | +2.56% | |
| 2.00 | 2.00 | 1.93 | 1.95 | 0.00% | |
| 1.93 | 1.99 | 1.92 | 1.95 | +1.04% | |
| 1.91 | 2.00 | 1.88 | 1.93 | +0.52% | |
| 2.00 | 2.04 | 1.92 | 1.92 | -3.52% | |
| 2.00 | 2.01 | 1.93 | 1.99 | +1.02% | |
| 1.90 | 2.00 | 1.90 | 1.97 | +3.68% | |
| 1.87 | 1.98 | 1.87 | 1.90 | -1.04% | |
| 1.82 | 1.95 | 1.82 | 1.92 | +3.78% | |
| 1.91 | 1.93 | 1.85 | 1.85 | -1.60% | |
| 1.95 | 1.96 | 1.88 | 1.88 | -3.09% | |
| 1.99 | 2.00 | 1.93 | 1.94 | -0.51% | |
| 1.83 | 2.01 | 1.81 | 1.95 | +4.84% | |
| 1.88 | 1.91 | 1.81 | 1.86 | -1.06% | |
| 1.84 | 1.91 | 1.84 | 1.88 | +2.17% | |
| 1.86 | 1.91 | 1.84 | 1.84 | -1.08% | |
| 1.84 | 1.89 | 1.84 | 1.86 | +1.64% | |
| 1.88 | 1.88 | 1.82 | 1.83 | -0.54% | |
| 1.86 | 1.90 | 1.83 | 1.84 | -0.54% | |
| 1.92 | 1.95 | 1.85 | 1.85 | -2.63% | |
| 1.82 | 1.90 | 1.77 | 1.90 | +3.83% | |
| 1.80 | 1.86 | 1.77 | 1.83 | +3.39% | |
| 1.76 | 1.84 | 1.71 | 1.77 | +0.57% | |
| 1.72 | 1.83 | 1.72 | 1.76 | +1.73% | |
| 1.71 | 1.78 | 1.71 | 1.73 | +0.58% | |
| 1.71 | 1.74 | 1.71 | 1.72 | -2.27% | |
| 1.79 | 1.79 | 1.73 | 1.76 | -2.22% | |
| 1.79 | 1.82 | 1.77 | 1.80 | +1.69% | |
| 1.83 | 1.83 | 1.77 | 1.77 | 0.00% | |
| 1.72 | 1.79 | 1.71 | 1.77 | +2.31% | |
| 1.74 | 1.78 | 1.72 | 1.73 | -1.14% | |
| 1.76 | 1.78 | 1.73 | 1.75 | +1.74% | |
| 1.73 | 1.76 | 1.70 | 1.72 | +1.18% | |
| 1.70 | 1.77 | 1.69 | 1.70 | 0.00% | |
| 1.75 | 1.80 | 1.68 | 1.70 | -5.03% | |
| 1.80 | 1.82 | 1.75 | 1.79 | +1.13% | |
| 1.80 | 1.85 | 1.68 | 1.77 | -1.67% | |
| 1.89 | 1.89 | 1.71 | 1.80 | 0.00% | |
| 1.76 | 1.88 | 1.76 | 1.80 | +2.27% | |
| 1.62 | 1.81 | 1.62 | 1.76 | +10.00% | |
| 1.57 | 1.62 | 1.55 | 1.60 | +1.27% | |
| 1.58 | 1.66 | 1.55 | 1.58 | +3.27% | |
| 1.51 | 1.62 | 1.49 | 1.53 | +2.68% | |
| 1.52 | 1.56 | 1.46 | 1.49 | -1.97% | |
| 1.51 | 1.57 | 1.50 | 1.52 | -1.94% | |
| 1.56 | 1.58 | 1.52 | 1.55 | -1.90% | |
| 1.62 | 1.62 | 1.55 | 1.58 | -1.86% | |
| 1.66 | 1.67 | 1.61 | 1.61 | -4.17% | |
| 1.65 | 1.68 | 1.58 | 1.68 | +3.70% | |
| 1.61 | 1.68 | 1.54 | 1.62 | -0.61% | |
| 1.62 | 1.72 | 1.57 | 1.63 | +1.24% | |
| 1.67 | 1.77 | 1.60 | 1.61 | -17.44% | |
| 2.18 | 2.19 | 1.85 | 1.95 | -9.30% | |
| 2.06 | 2.19 | 1.98 | 2.15 | +9.69% | |
| 2.08 | 2.10 | 1.90 | 1.96 | +2.62% | |
| 1.77 | 1.97 | 1.75 | 1.91 | +7.91% | |
| 1.75 | 1.82 | 1.68 | 1.77 | +1.14% | |
| 1.70 | 1.82 | 1.62 | 1.75 | +4.79% | |
| 1.64 | 1.67 | 1.64 | 1.67 | -0.60% | |
| 1.67 | 1.68 | 1.67 | 1.68 | 0.00% | |
| 1.71 | 1.72 | 1.66 | 1.68 | +0.60% | |
| 1.65 | 1.74 | 1.65 | 1.67 | +0.60% | |
| 1.61 | 1.68 | 1.61 | 1.66 | -0.60% | |
| 1.68 | 1.75 | 1.65 | 1.67 | -1.18% | |
| 1.69 | 1.72 | 1.67 | 1.69 | -1.74% | |
| 1.68 | 1.73 | 1.66 | 1.72 | +1.18% | |
| 1.66 | 1.72 | 1.65 | 1.70 | +1.19% | |
| 1.66 | 1.72 | 1.66 | 1.68 | +0.60% | |
| 1.64 | 1.69 | 1.63 | 1.67 | -0.60% | |
| 1.65 | 1.68 | 1.62 | 1.68 | -0.59% | |
| 1.62 | 1.69 | 1.62 | 1.69 | 0.00% | |
| 1.66 | 1.70 | 1.66 | 1.69 | 0.00% | |
| 1.69 | 1.70 | 1.60 | 1.69 | 0.00% | |
| 1.69 | 1.72 | 1.67 | 1.69 | 0.00% | |
| 1.69 | 1.70 | 1.66 | 1.69 | +0.60% | |
| 1.73 | 1.74 | 1.67 | 1.68 | -2.33% | |
| 1.72 | 1.73 | 1.71 | 1.72 | -0.58% | |
| 1.75 | 1.75 | 1.68 | 1.73 | +0.58% | |
| 1.69 | 1.77 | 1.69 | 1.72 | +1.78% | |
| 1.72 | 1.73 | 1.68 | 1.69 | -2.31% | |
| 1.74 | 1.77 | 1.70 | 1.73 | -1.14% | |
| 1.76 | 1.80 | 1.73 | 1.75 | -3.31% | |
| 1.74 | 1.81 | 1.72 | 1.81 | +4.02% | |
| 1.73 | 1.76 | 1.73 | 1.74 | -1.14% | |
| 1.78 | 1.80 | 1.73 | 1.76 | -0.56% | |
| 1.75 | 1.78 | 1.75 | 1.77 | -0.56% | |
| 1.79 | 1.80 | 1.74 | 1.78 | +0.56% | |
| 1.79 | 1.79 | 1.75 | 1.77 | 0.00% | |
| 1.76 | 1.82 | 1.72 | 1.77 | -1.67% | |
| 1.79 | 1.85 | 1.73 | 1.80 | +2.27% | |
| 1.77 | 1.83 | 1.72 | 1.76 | -2.22% | |
| 1.81 | 1.85 | 1.75 | 1.80 | -2.70% | |
| 1.79 | 1.89 | 1.74 | 1.85 | +1.65% | |
| 1.75 | 1.85 | 1.67 | 1.82 | 0.00% | |
| 1.82 | 1.88 | 1.81 | 1.82 | 0.00% | |
| 1.81 | 1.96 | 1.81 | 1.82 | -1.62% | |
| 1.77 | 1.93 | 1.72 | 1.85 | +1.09% | |
| 1.77 | 1.91 | 1.77 | 1.83 | +2.81% | |
| 1.75 | 1.81 | 1.74 | 1.78 | +0.56% | |
| 1.76 | 1.80 | 1.76 | 1.77 | 0.00% | |
| 1.74 | 1.79 | 1.74 | 1.77 | +1.14% | |
| 1.72 | 1.78 | 1.72 | 1.75 | +1.16% | |
| 1.72 | 1.77 | 1.72 | 1.73 | +0.58% | |
| 1.71 | 1.73 | 1.70 | 1.72 | 0.00% | |
| 1.72 | 1.77 | 1.71 | 1.72 | -1.71% | |
| 1.74 | 1.77 | 1.71 | 1.75 | -0.57% | |
| 1.76 | 1.79 | 1.74 | 1.76 | 0.00% | |
| 1.77 | 1.79 | 1.75 | 1.76 | -0.56% | |
| 1.76 | 1.81 | 1.75 | 1.77 | -0.56% | |
| 1.81 | 1.82 | 1.77 | 1.78 | +0.56% | |
| 1.82 | 1.83 | 1.77 | 1.77 | -1.12% | |
| 1.75 | 1.81 | 1.75 | 1.79 | 0.00% | |
| 1.83 | 1.83 | 1.76 | 1.79 | 0.00% | |
| 1.76 | 1.82 | 1.75 | 1.79 | 0.00% | |
| 1.82 | 1.82 | 1.78 | 1.79 | 0.00% | |
| 1.80 | 1.84 | 1.79 | 1.79 | -1.65% | |
| 1.79 | 1.83 | 1.79 | 1.82 | 0.00% | |
| 1.92 | 1.93 | 1.82 | 1.82 | -6.19% | |
| 1.89 | 1.99 | 1.89 | 1.94 | +2.65% | |
| 1.89 | 1.90 | 1.87 | 1.89 | +1.07% | |
| 1.82 | 1.90 | 1.81 | 1.87 | +0.54% | |
| 1.82 | 1.90 | 1.82 | 1.86 | +1.09% | |
| 1.80 | 1.84 | 1.80 | 1.84 | -0.54% | |
| 1.83 | 1.85 | 1.80 | 1.85 | +1.09% | |
| 1.82 | 1.84 | 1.78 | 1.83 | +0.55% | |
| 1.83 | 1.86 | 1.81 | 1.82 | 0.00% | |
| 1.86 | 1.91 | 1.81 | 1.82 | -2.15% | |
| 1.84 | 1.87 | 1.82 | 1.86 | +1.64% | |
| 1.82 | 1.85 | 1.80 | 1.83 | 0.00% | |
| 1.83 | 1.89 | 1.80 | 1.83 | -0.54% | |
| 1.87 | 1.89 | 1.83 | 1.84 | -1.60% | |
| 1.87 | 1.90 | 1.84 | 1.87 | +0.54% | |
| 1.86 | 1.95 | 1.78 | 1.86 | -1.59% | |
| 1.87 | 1.92 | 1.84 | 1.89 | +1.07% | |
| 1.88 | 1.95 | 1.87 | 1.87 | 0.00% | |
| 2.01 | 2.01 | 1.78 | 1.87 | -5.08% | |
| 1.97 | 2.00 | 1.97 | 1.97 | 0.00% | |
| 1.98 | 1.98 | 1.96 | 1.97 | -0.51% | |
| 1.95 | 2.01 | 1.91 | 1.98 | +2.06% | |
| 1.92 | 1.98 | 1.89 | 1.94 | +1.04% | |
| 1.92 | 1.96 | 1.92 | 1.92 | -2.54% | |
| 1.93 | 1.98 | 1.93 | 1.97 | +2.07% | |
| 1.94 | 1.96 | 1.92 | 1.93 | -2.03% | |
| 2.01 | 2.04 | 1.94 | 1.97 | 0.00% | |
| 1.98 | 2.00 | 1.96 | 1.97 | -0.51% | |
| 2.05 | 2.06 | 1.97 | 1.98 | -1.98% | |
| 1.96 | 2.07 | 1.93 | 2.02 | +2.02% | |
| 2.07 | 2.07 | 1.97 | 1.98 | -4.35% | |
| 1.96 | 2.10 | 1.96 | 2.07 | +3.50% | |
| 2.04 | 2.04 | 1.97 | 2.00 | 0.00% | |
| 2.09 | 2.26 | 1.96 | 2.00 | -1.96% | |
| 2.06 | 2.09 | 2.03 | 2.04 | -2.86% | |
| 1.96 | 2.18 | 1.94 | 2.10 | +7.69% | |
| 1.95 | 1.97 | 1.95 | 1.95 | +1.04% | |
| 1.87 | 1.99 | 1.87 | 1.93 | +1.05% | |
| 2.02 | 2.05 | 1.89 | 1.91 | -4.98% | |
| 2.00 | 2.09 | 2.00 | 2.01 | -1.47% | |
| 2.00 | 2.05 | 1.95 | 2.04 | +2.00% | |
| 2.07 | 2.10 | 2.00 | 2.00 | -4.31% | |
| 2.07 | 2.15 | 2.05 | 2.09 | +2.96% | |
| 2.08 | 2.13 | 2.01 | 2.03 | -3.33% | |
| 2.01 | 2.16 | 2.00 | 2.10 | +3.45% | |
| 2.05 | 2.18 | 2.00 | 2.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPM chart for longer ranges.