Stock listing
NASDAQ:IPM Intelligent Protection Management Corp. Stock
Home listing (NASDAQ) of Intelligent Protection Management Corp.
Follow Intelligent Protection Management Corp. into a list and get an email when it puts out news.
Share price · NASDAQ:IPM
$1.55 USD -0.17 (-9.8%)
Close on Oct 30, 2026
- Day range
- $1.41 – $1.71 USDOct 30, 2026
- Volume
- 22,416 sharesOct 30, 2026
- Market cap
- $14.01M USDAt the close on Oct 30, 2026 · price × 9.04M shares outstanding
- 52-week range
- $1.41 – $2.19 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $12,148 USDMedian day 4,806 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IPM · Home | $1.55 USD | -0.167 (-9.8%) | 22,416 | $1.71 | $1.71 | $1.41 | $1.718 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:IPM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.55 | -0.167 | -9.8% | $1.71 | $1.71 | $1.41 | 22,416 | |
| $1.718 | +0.007 | +0.4% | $1.70 | $1.759 | $1.692 | 8,568 | |
| $1.711 | -0.009 | -0.5% | $1.711 | $1.711 | $1.711 | 813 | |
| $1.72 | +0.02 | +1.2% | $1.72 | $1.72 | $1.72 | 727 | |
| $1.70 | -0.045 | -2.6% | $1.71 | $1.71 | $1.70 | 1,128 | |
| $1.745 | +0.045 | +2.6% | $1.702 | $1.75 | $1.70 | 9,994 | |
| $1.70 | -0.02 | -1.2% | $1.71 | $1.771 | $1.70 | 38,363 | |
| $1.72 | 0.00 | 0.0% | $1.72 | $1.804 | $1.71 | 11,803 | |
| $1.72 | +0.01 | +0.6% | $1.72 | $1.761 | $1.71 | 4,711 | |
| $1.71 | -0.02 | -1.2% | $1.721 | $1.775 | $1.71 | 5,398 | |
| $1.73 | +0.01 | +0.6% | $1.71 | $1.84 | $1.71 | 9,800 | |
| $1.72 | -0.03 | -1.7% | $1.72 | $1.82 | $1.71 | 11,900 | |
| $1.75 | +0.02 | +1.2% | $1.74 | $1.75 | $1.74 | 2,900 | |
| $1.73 | -0.04 | -2.3% | $1.71 | $1.75 | $1.70 | 3,900 | |
| $1.77 | 0.00 | 0.0% | $1.77 | $1.77 | $1.77 | 6,600 | |
| $1.77 | -0.01 | -0.6% | $1.78 | $1.78 | $1.77 | 2,400 | |
| $1.78 | +0.01 | +0.6% | $1.77 | $1.78 | $1.77 | 1,300 | |
| $1.77 | -0.01 | -0.6% | $1.77 | $1.83 | $1.75 | 9,500 | |
| $1.78 | +0.02 | +1.1% | $1.82 | $1.88 | $1.74 | 4,200 | |
| $1.76 | -0.02 | -1.1% | $1.76 | $1.82 | $1.75 | 8,800 | |
| $1.78 | -0.01 | -0.6% | $1.81 | $1.83 | $1.78 | 4,400 | |
| $1.79 | 0.00 | 0.0% | $1.79 | $1.82 | $1.79 | 5,000 | |
| $1.79 | 0.00 | 0.0% | $1.79 | $1.81 | $1.79 | 4,400 | |
| $1.79 | -0.02 | -1.1% | $1.79 | $1.82 | $1.79 | 4,900 | |
| $1.81 | +0.02 | +1.1% | $1.80 | $1.83 | $1.79 | 6,000 | |
| $1.79 | 0.00 | 0.0% | $1.84 | $1.84 | $1.79 | 3,300 | |
| $1.79 | -0.01 | -0.6% | $1.84 | $1.84 | $1.79 | 2,600 | |
| $1.80 | -0.01 | -0.6% | $1.84 | $1.84 | $1.79 | 3,900 | |
| $1.81 | 0.00 | 0.0% | $1.81 | $1.90 | $1.79 | 21,300 | |
| $1.81 | -0.06 | -3.2% | $1.84 | $1.85 | $1.81 | 15,400 | |
| $1.87 | +0.03 | +1.6% | $1.87 | $1.87 | $1.83 | 4,500 | |
| $1.84 | +0.03 | +1.7% | $1.90 | $1.90 | $1.82 | 6,700 | |
| $1.81 | -0.02 | -1.1% | $1.87 | $1.94 | $1.81 | 9,800 | |
| $1.83 | -0.02 | -1.1% | $1.85 | $1.85 | $1.81 | 3,900 | |
| $1.85 | -0.03 | -1.6% | $1.87 | $1.94 | $1.85 | 15,800 | |
| $1.88 | +0.01 | +0.5% | $1.94 | $1.94 | $1.87 | 1,300 | |
| $1.87 | -0.01 | -0.5% | $1.90 | $1.90 | $1.87 | 5,400 | |
| $1.88 | -0.06 | -3.1% | $1.88 | $1.95 | $1.85 | 8,700 | |
| $1.94 | +0.03 | +1.6% | $1.91 | $1.99 | $1.87 | 15,700 | |
| $1.91 | -0.01 | -0.5% | $1.91 | $1.91 | $1.90 | 3,200 | |
| $1.92 | +0.09 | +4.9% | $1.85 | $1.92 | $1.85 | 17,400 | |
| $1.83 | -0.03 | -1.6% | $1.85 | $1.91 | $1.81 | 11,300 | |
| $1.86 | 0.00 | 0.0% | $1.81 | $1.89 | $1.81 | 3,100 | |
| $1.86 | 0.00 | 0.0% | $1.86 | $1.86 | $1.86 | 906 | |
| $1.86 | 0.00 | 0.0% | $1.86 | $1.86 | $1.86 | 781 | |
| $1.86 | +0.05 | +2.8% | $1.86 | $1.91 | $1.86 | 3,000 | |
| $1.81 | -0.05 | -2.7% | $1.85 | $1.85 | $1.81 | 1,500 | |
| $1.86 | -0.02 | -1.1% | $1.84 | $1.86 | $1.82 | 3,595 | |
| $1.88 | +0.02 | +1.1% | $1.83 | $1.889 | $1.815 | 5,729 | |
| $1.86 | -0.02 | -1.1% | $1.94 | $1.94 | $1.84 | 6,400 | |
| $1.88 | -0.07 | -3.6% | $1.91 | $1.94 | $1.88 | 2,800 | |
| $1.95 | +0.05 | +2.6% | $1.82 | $2.00 | $1.82 | 9,900 | |
| $1.90 | -0.02 | -1.0% | $1.90 | $1.90 | $1.85 | 2,300 | |
| $1.92 | +0.05 | +2.7% | $1.91 | $1.92 | $1.91 | 2,700 | |
| $1.87 | 0.00 | 0.0% | $1.89 | $1.90 | $1.87 | 2,800 | |
| $1.87 | -0.04 | -2.1% | $1.80 | $1.90 | $1.79 | 6,000 | |
| $1.91 | -0.01 | -0.5% | $1.70 | $1.91 | $1.70 | 6,700 | |
| $1.92 | -0.01 | -0.5% | $1.85 | $1.95 | $1.85 | 11,200 | |
| $1.93 | +0.08 | +4.3% | $1.86 | $1.93 | $1.83 | 3,900 | |
| $1.85 | +0.03 | +1.6% | $1.83 | $1.87 | $1.83 | 7,700 | |
| $1.82 | -0.03 | -1.6% | $1.82 | $1.82 | $1.82 | 700 | |
| $1.85 | +0.03 | +1.6% | $1.79 | $1.85 | $1.79 | 3,400 | |
| $1.82 | -0.02 | -1.1% | $1.80 | $1.86 | $1.80 | 7,000 | |
| $1.84 | +0.04 | +2.2% | $1.82 | $1.86 | $1.80 | 8,500 | |
| $1.80 | -0.02 | -1.1% | $1.84 | $1.84 | $1.76 | 3,200 | |
| $1.82 | -0.01 | -0.5% | $1.83 | $1.83 | $1.82 | 1,400 |
- Ticker
- NASDAQ:IPM
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Intelligent Protection Management Corp. Signs Definitive Agreement to Acquire Advanced Technology Distributors Business
Latest earnings call · Aug 11, 2026
Intelligent Protection Management (NASDAQ:IPM) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Mar 20, 2026
Investor Presentation (March 2026)
Investor deck · 20 slides
Calls
Replays
Intelligent Protection Management (NASDAQ:IPM) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 4:30 PM ET
Watch TranscriptIntelligent Protection Management (NASDAQ:IPM) Q1 2026 Earnings Call
Tue, May 12, 2026 · 4:30 PM ET
Watch TranscriptIntelligent Protection Management (NASDAQ:IPM) Q4 2025 Earnings Call
Tue, Mar 17, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Intelligent Protection Management Corp. Signs Definitive Agreement to Acquire Advanced Technology Distributors Business
Oct 22, 2026
Closed $1.75 (+2.6%) on Oct 23, 2026
IPM to Participate in the Lytham Partners Fall 2026 Investor Conference
Sep 24, 2026
Closed $1.79 (0.0%) on Sep 25, 2026
Intelligent Protection Management Corp. Launches IPM GO, Your Always-Available AI Virtual Assistant
Sep 9, 2026
Closed $1.88 (-3.1%) on Sep 9, 2026
Intelligent Protection Management Corp. Reports Second Quarter 2026 Financial Results
Aug 11, 2026
Closed $1.91 (-0.5%) on Aug 12, 2026
Intelligent Protection Management Corp. to Report Second Quarter 2026 Financial Results on August 11, 2026
Aug 4, 2026
Closed $1.85 (+1.6%) on Aug 5, 2026
Intelligent Protection Management Corp. to Participate in "Architecting Tomorrow: The AI Data Center Summit" Presented by Maxim Group LLC on Thursday, June 11th at 10: 30 a.m. ET
Jun 8, 2026
Closed $1.80 (-2.7%) on Jun 8, 2026
IPM to Participate in the Lytham Partners Spring 2026 Investor Conference on May 28, 2026
May 21, 2026
Closed $1.97 (+3.7%) on May 21, 2026
Intelligent Protection Management Corp. Launches IPM Private Cloud AI Offering
May 19, 2026
Closed $1.92 (+3.8%) on May 19, 2026
Intelligent Protection Management Corp. Reports First Quarter 2026 Financial Results
May 12, 2026
Closed $1.95 (+4.8%) on May 13, 2026
Intelligent Protection Management Corp. to Report First Quarter 2026 Financial Results on May 12, 2026
May 5, 2026
Closed $1.83 (-0.5%) on May 6, 2026
Decks
Investor Presentation (March 2026)
Investor deck · 20 slides · Mar 20, 2026
Investor Presentation (February 2025)
Investor deck · 22 slides · Feb 6, 2025
Paltalk — Investor Presentation (October 2023)
Investor deck · 16 slides · Oct 10, 2023
Paltalk — Investor Presentation (December 2021)
Investor deck · 19 slides · Dec 7, 2021
Intelligent Protection Management Corp. on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 20 in the last 12 months · 95 in all · newest Oct 22, 2026 · oldest 2020
- Calls
- 18 calls with a replay · 18 with a transcript · latest Aug 11, 2026
- Decks
- 34 decks · latest Mar 20, 2026
Where Intelligent Protection Management Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IPM · Home listing · This page | NASDAQ | United States | USD |
| BOATS:IPM | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Intelligent Protection Management Corp.