Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Intelligent Protection Management - 19 Year Stock Price History | IPM

Historical daily share price chart and data for Intelligent Protection Management since 2006 adjusted for splits and dividends. The latest closing stock price for Intelligent Protection Management as of July 24, 2025 is 2.05.
  • The all-time high Intelligent Protection Management stock closing price was 143.85 on February 14, 2011.
  • The Intelligent Protection Management 52-week high stock price is 5.50, which is 168.3% above the current share price.
  • The Intelligent Protection Management 52-week low stock price is 1.52, which is 25.9% below the current share price.
  • The average Intelligent Protection Management stock price for the last 52 weeks is 2.31.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Intelligent Protection Management Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 1.9491 2.0500 2.3300 1.6500 2.0500 3.02%
2024 3.3565 2.3500 5.4600 1.6000 1.9900 -14.96%
2023 2.1523 1.4000 4.2500 1.4000 2.3400 77.27%
2022 2.0544 3.1200 3.9600 1.3200 1.3200 -53.52%
2021 3.4223 1.5900 10.5700 1.5900 2.8400 94.52%
2020 1.1530 1.0200 1.7500 0.6300 1.4600 22.69%
2019 2.8298 4.3000 4.4800 1.0000 1.1900 -73.56%
2018 5.7338 7.1500 7.3000 3.0000 4.5000 -37.67%
2017 3.9036 4.9000 9.2000 1.5000 7.2200 47.35%
2016 4.9264 2.8000 7.0000 1.7500 4.9000 75.00%
2015 5.6333 8.7500 8.7500 2.1000 2.8000 -60.00%
2014 10.8139 12.9500 17.5000 7.0000 7.0000 -52.38%
2013 24.3292 45.1500 45.1500 12.6000 14.7000 -66.40%
2012 43.6772 22.4000 75.2500 21.0000 43.7500 92.31%
2011 58.1833 67.2000 143.8500 20.3000 22.7500 -63.69%
2010 8.2921 5.2500 88.5500 3.5000 62.6500 1093.33%
2009 6.6931 7.5833 12.2500 2.3333 5.2500 -35.71%
2008 8.4839 8.7500 12.8333 1.7500 8.1667 -28.57%
2007 6.9605 2.3333 12.2500 2.3333 11.4333 390.01%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.019B $0.001B
Intelligent Protection Management Corp. is a managed technology solutions provider focused on cybersecurity and cloud infrastructure. It provides managed cloud hosting, data storage, managed security, backup and disaster recovery and other related services, including consulting and implementing technology solutions for enterprise and commercial clients. Intelligent Protection Management Corp., formerly known as Paltalk Inc., is based in Jericho, New York.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $122.537B 65.36
Meituan (MPNGY) China $103.226B 0.00
Ntt Data (NTDTY) Japan $38.189B 40.06
Amadeus IT Group SA (AMADY) Spain $37.986B 25.25
Leonardo S.P.A - (FINMY) Italy $33.359B 0.00
Symbotic (SYM) United States $31.886B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $23.499B 28.15
Nomura Research Institute (NRILY) Japan $21.297B 33.93
Gen Digital (GEN) United States $19.029B 15.11
Jacobs Solutions (J) United States $17.029B 23.27
Duolingo (DUOL) United States $16.354B 177.24
Coherent (COHR) United States $15.300B 40.01
QXO (QXO) United States $12.845B 7.00
Full Truck Alliance (YMM) China $12.645B 21.21
Aurora Innovation (AUR) United States $11.445B 0.00
Smiths Group (SMGZY) United Kingdom $10.653B 0.00
Acuity (AYI) United States $9.270B 18.92
Kyndryl Holdings (KD) United States $9.039B 50.08
SPX Technologies (SPXC) United States $8.201B 30.80
Parsons (PSN) United States $8.128B 25.78
EDENRED (EDNMY) France $7.605B 0.00
JBT Marel (JBTM) United States $7.037B 25.94
GDS Holdings (GDS) China $6.997B 918.00
Qifu Technology (QFIN) China $6.293B 6.12
Sandisk (SNDK) United States $6.248B 0.00
Vontier (VNT) United States $5.858B 13.52
Ralliant (RAL) United States $5.435B 0.00
Ingram Micro Holding (INGM) United States $5.112B 0.00
Mirion Technologies (MIR) United States $5.042B 55.74
Enpro (NPO) United States $4.344B 28.32
Zeta Global Holdings (ZETA) United States $3.901B 0.00
Crane NXT (CXT) United States $3.424B 15.07
First Advantage (FA) United States $3.171B 27.67
Dave (DAVE) United States $2.791B 50.78
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
Sprinklr (CXM) United States $2.353B 64.93
Cipher Mining (CIFR) United States $2.240B 0.00
LiveRamp Holdings (RAMP) United States $2.139B 182.83
TOPCON (TOPCF) Japan $2.137B 109.56
NextNav (NN) United States $2.042B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.652B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.641B 0.00
V2X (VVX) United States $1.551B 11.05
NV5 Global (NVEE) United States $1.549B 19.26
N-able (NABL) United States $1.531B 38.57
Adeia (ADEA) United States $1.497B 12.90
Coursera (COUR) United States $1.446B 0.00
Distribution Solutions (DSGR) United States $1.380B 19.81
Diginex (DGNX) Hong Kong, SAR China $1.367B 0.00
SS Innovations (SSII) India $1.326B 0.00
MeridianLink (MLNK) United States $1.284B 0.00
Amplitude (AMPL) United States $1.260B 0.00
Cricut (CRCT) United States $1.188B 18.10
Microvast Holdings (MVST) United States $1.158B 0.00
Jamf Holding (JAMF) United States $1.112B 105.38
DeFi Technologies (DEFT) Canada $1.061B 8.51
Yext (YEXT) United States $1.058B 0.00
Youdao (DAO) China $1.045B 48.61
Ibotta (IBTA) United States $1.015B 27.10
Bit Digital (BTBT) United States $1.000B 0.00
Amprius Technologies (AMPX) United States $0.947B 0.00
GigaCloud Technology (GCT) United States $0.938B 8.03
ATRenew (RERE) China $0.885B 20.17
Red Cat Holdings (RCAT) United States $0.879B 0.00
Viant Technology (DSP) United States $0.868B 0.00
DATATEC (DTTLY) South Africa $0.861B 0.00
Real Brokerage (REAX) Canada $0.854B 0.00
ADTRAN Holdings (ADTN) United States $0.756B 0.00
Bitfarms (BITF) Canada $0.708B 0.00
MediaAlpha (MAX) United States $0.707B 22.43
Rezolve AI (RZLV) United Kingdom $0.706B 0.00
Vimeo (VMEO) United States $0.690B 41.90
BlackSky Technology (BKSY) United States $0.647B 0.00
ADS-TEC Energy (ADSE) Ireland $0.598B 0.00
Priority Technology Holdings (PRTH) United States $0.573B 20.54
Qudian - (QD) China $0.572B 14.12
Byrna Technologies (BYRN) United States $0.535B 61.97
Viridien (VIRDY) France $0.513B 0.00
ECARX Holdings (ECX) China $0.497B 0.00
Climb Global Solutions (CLMB) United States $0.464B 18.32
AMTD Digital (HKD) France $0.463B 0.00
AirSculpt Technologies (AIRS) United States $0.379B 0.00
Agora (API) United States $0.379B 0.00
Palladyne AI (PDYN) United States $0.378B 0.00
Allot (ALLT) Israel $0.372B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.370B 0.00
Blade Air Mobility (BLDE) United States $0.359B 0.00
Rackspace Technology (RXT) United States $0.356B 0.00
Xperi (XPER) United States $0.353B 388.00
Bakkt Holdings (BKKT) United States $0.344B 0.00
NWTN (NWTN) $0.340B 0.00
Arrive AI (ARAI) United States $0.338B 0.00
Lesaka Technologies (LSAK) South Africa $0.338B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.331B 0.00
Aduro Clean Technologies (ADUR) Canada $0.329B 0.00
MarketWise (MKTW) United States $0.319B 6.54
Nano-X Imaging (NNOX) Israel $0.315B 0.00
OneConnect Financial Technology (OCFT) China $0.292B 0.00
Innventure (INV) United States $0.263B 0.00
Brainchip Holdings (BRCHF) $0.262B 0.00
TeleTech Holdings (TTEC) United States $0.261B 13.62
AirJoule Technologies (AIRJ) United States $0.259B 77.00
Upexi (UPXI) United States $0.254B 0.00
Inspired Entertainment (INSE) United States $0.253B 3.73
SunCar Technology Group (SDA) China $0.248B 0.00
Richtech Robotics (RR) United States $0.247B 0.00
CPI Card Group (PMTS) United States $0.240B 9.95
CoreCard (CCRD) United States $0.217B 32.40
SmartRent (SMRT) United States $0.201B 0.00
Airship AI Holdings (AISP) United States $0.187B 0.00
Helport AI (HPAI) Singapore $0.184B 0.00
Alithya Group (ALYAF) Canada $0.174B 9.45
Intchains Group (ICG) China $0.168B 35.00
Cardlytics (CDLX) United States $0.164B 0.00
Arbe Robotics (ARBE) Israel $0.163B 0.00
GivBux (GBUX) United States $0.162B 0.00
WM Technology (MAPS) United States $0.151B 12.20
EVERSPIN TECH (MRAM) United States $0.151B 0.00
Owlet (OWLT) United States $0.141B 0.00
Digi Power X (DGXX) Canada $0.141B 0.00
Veritone (VERI) United States $0.133B 0.00
ZenaTech (ZENA) Canada $0.128B 0.00
FiscalNote Holdings (NOTE) United States $0.125B 0.00
Skillsoft (SKIL) United States $0.124B 0.00
SKYX Platforms (SKYX) United States $0.118B 0.00
Gogoro (GGR) Taiwan $0.117B 0.00
Wi-LAN Inc (QTRHF) Canada $0.111B 0.00
Duos Technologies (DUOT) United States $0.102B 0.00
Zentek (ZTEK) Canada $0.095B 0.00
LanzaTech Global (LNZA) United States $0.093B 0.00
FingerMotion (FNGR) Singapore $0.093B 0.00
Alarum Technologies (ALAR) Israel $0.089B 13.14
Burning Rock Biotech (BNR) China $0.089B 0.00
AstroNova (ALOT) United States $0.084B 44.40
Lucas GC (LGCL) China $0.080B 0.00
Zenvia (ZENV) Brazil $0.080B 0.00
Asset Entities (ASST) United States $0.079B 0.00
Amber Holding - (AMBR) Singapore $0.077B 0.00
Odysight.ai (ODYS) Israel $0.077B 0.00
Aether Holdings (ATHR) United States $0.076B 0.00
NAMI (NAMI) China $0.071B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.071B 0.00
Global Mofy AI (GMM) China $0.067B 0.00
Syntec Optics Holdings (OPTX) United States $0.066B 0.00
CreateAI Holdings (TSPH) United States $0.064B 0.00
MIND Technology (MIND) United States $0.063B 2.72
Knightscope (KSCP) United States $0.062B 0.00
Birchtech (BCHT) United States $0.061B 0.00
Loop Industries (LOOP) Canada $0.058B 0.00
Safe Pro Group (SPAI) United States $0.058B 0.00
Katapult Holdings (KPLT) United States $0.057B 0.00
Agrify (AGFY) United States $0.054B 0.00
Classover Holdings (KIDZ) United States $0.054B 0.00
BIT Mining (BTCM) United States $0.052B 0.00
Nukkleus (NUKK) United States $0.049B 0.00
Mogo Inc (MOGO) Canada $0.048B 0.00
Aeries Technology (AERT) Singapore $0.046B 0.00
Webus (WETO) China $0.043B 0.00
Nauticus Robotics (KITT) United States $0.041B 0.00
Swvl Holdings (SWVL) $0.041B 0.00
Vivakor (VIVK) United States $0.041B 0.00
Fathom Holdings (FTHM) United States $0.040B 0.00
Firefly Neuroscience (AIFF) United States $0.038B 0.00
ViewBix (VBIX) Israel $0.036B 0.00
Glimpse (VRAR) United States $0.033B 0.00
Caravelle Group (HTCO) Singapore $0.031B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.031B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.029B 0.00
XIAO-I (AIXI) China $0.028B 0.00
Blackboxstocks (BLBX) United States $0.027B 0.00
Maris-Tech (MTEK) Israel $0.027B 0.00
ReAlpha Tech (AIRE) United States $0.025B 0.00
MMTec (MTC) Hong Kong, SAR China $0.024B 0.00
SOS (SOS) China $0.024B 0.00
CXApp (CXAI) United States $0.022B 0.00
Nexalin Technology (NXL) United States $0.021B 0.00
NiSun Enterprise Development Group (NISN) China $0.021B 0.00
Hitek Global (HKIT) China $0.020B 0.00
SAIHEAT (SAIH) Singapore $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
Orangekloud Technology (ORKT) Singapore $0.016B 0.00
Dolphin Digital Media (DLPN) United States $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Brand Engagement Network (BNAI) United States $0.014B 0.00
Graphjet Technology (GTI) $0.014B 0.00
DIH Holding US (DHAI) United States $0.014B 0.00
Aterian (ATER) United States $0.014B 0.00
Netcapital (NCPL) United States $0.012B 0.00
Brag House Holdings (TBH) United States $0.012B 0.00
MicroAlgo (MLGO) China $0.011B 0.00
Quhuo (QH) China $0.010B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Urgent.ly (ULY) United States $0.009B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
MicroCloud Hologram (HOLO) China $0.007B 0.00
Earlyworks (ELWS) Japan $0.007B 0.00
Algorhythm Holdings (RIME) United States $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Real Messenger (RMSG) Singapore $0.005B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00