Stockscreener 앱 받기
1.73
0.58%
0.01
Intelligent Protection Management Corp 주식 (IPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.84 | $1.71 | $0.13 | 9,831.0 | +0.58% |
| 2026-10-15 | $1.82 | $1.71 | $0.11 | 11,853.0 | -1.43% |
| 2026-10-14 | $1.75 | $1.74 | $0.005 | 2,937.0 | +1.16% |
| 2026-10-13 | $1.75 | $1.70 | $0.05 | 3,891.0 | -2.54% |
| 2026-10-12 | $1.77 | $1.77 | $0.00 | 6,795.0 | +0.00% |
| 2026-10-09 | $1.78 | $1.77 | $0.01 | 2,396.0 | -0.56% |
| 2026-10-08 | $1.78 | $1.76 | $0.015 | 1,300.0 | +0.56% |
| 2026-10-07 | $1.83 | $1.75 | $0.08 | 9,482.0 | -0.56% |
| 2026-10-06 | $1.88 | $1.74 | $0.14 | 4,205.0 | +1.14% |
| 2026-10-05 | $1.82 | $1.75 | $0.07 | 8,849.0 | -1.12% |
| 2026-10-02 | $1.83 | $1.78 | $0.05 | 4,435.0 | -0.56% |
| 2026-10-01 | $1.82 | $1.79 | $0.0342 | 5,010.0 | +0.00% |
| 2026-09-30 | $1.81 | $1.79 | $0.02 | 4,409.0 | -0.01% |
| 2026-09-29 | $1.81 | $1.79 | $0.025 | 4,942.0 | -1.10% |
| 2026-09-28 | $1.82 | $1.79 | $0.035 | 5,986.0 | +1.11% |
| 2026-09-25 | $1.84 | $1.79 | $0.0499 | 3,337.0 | +0.01% |
| 2026-09-24 | $1.84 | $1.79 | $0.05 | 2,571.0 | -0.75% |
| 2026-09-23 | $1.84 | $1.79 | $0.05 | 3,915.0 | -0.23% |
| 2026-09-22 | $1.90 | $1.79 | $0.11 | 21,302.0 | -0.13% |
| 2026-09-21 | $1.85 | $1.81 | $0.0418 | 15,375.0 | -2.95% |
Intelligent Protection Management Corp 주식 (IPM) 연도별 가격 이력
이 심층 분석에서는 Intelligent Protection Management Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intelligent Protection Management Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intelligent Protection Management Corp 주식 (IPM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.88 | $1.70 | $0.18 | 70,984.0 | -3.35% |
| 2026-09 | $1.99 | $1.79 | $0.20 | 168,713.0 | -3.76% |
| 2026-08 | $2.00 | $1.70 | $0.30 | 90,973.0 | +3.33% |
| 2026-07 | $1.93 | $1.69 | $0.24 | 334,612.0 | +3.45% |
| 2026-06 | $2.07 | $1.61 | $0.46 | 699,119.0 | -10.77% |
| 2026-05 | $2.04 | $1.77 | $0.27 | 624,918.0 | +6.56% |
| 2026-04 | $1.89 | $1.55 | $0.34 | 902,574.0 | +19.61% |
| 2026-03 | $2.19 | $1.46 | $0.73 | 2,795,943.0 | -9.47% |
| 2026-02 | $1.81 | $1.60 | $0.21 | 379,369.0 | -2.87% |
| 2026-01 | $1.96 | $1.67 | $0.29 | 3,261,490.0 | +1.16% |
Intelligent Protection Management Corp 주식 (IPM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.99 | $1.71 | $0.2826 | 500,128.0 | -5.49% |
| 2025-11 | $2.04 | $1.78 | $0.26 | 589,270.0 | -7.61% |
| 2025-10 | $2.26 | $1.87 | $0.389 | 2,099,397.0 | -1.01% |
| 2025-09 | $2.88 | $1.85 | $1.03 | 61,018,203.0 | +3.11% |
| 2025-08 | $2.42 | $1.80 | $0.6225 | 1,044,604.0 | -2.53% |
| 2025-07 | $2.32 | $1.86 | $0.4557 | 693,069.0 | +4.76% |
| 2025-06 | $2.26 | $1.86 | $0.40 | 785,494.0 | -11.27% |
| 2025-05 | $2.60 | $1.69 | $0.91 | 1,692,221.0 | +17.03% |
| 2025-04 | $2.08 | $1.52 | $0.56 | 2,039,344.0 | +4.60% |
| 2025-03 | $2.02 | $1.72 | $0.295 | 560,012.0 | -14.29% |
| 2025-02 | $2.38 | $1.71 | $0.665 | 698,478.0 | +15.34% |
| 2025-01 | $2.09 | $1.72 | $0.37 | 737,850.0 | +0.00% |
9.65%
1.85%
자본화:
|
볼륨(24시간):