Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 120.60 | 1.20 | 1.01% | 119.20 | 120.90 | 118.90 | 238,979 |
| May 30 2024 | 119.40 | -0.60 | -0.50% | 118.30 | 119.40 | 118.00 | 51,647 |
| May 29 2024 | 120.00 | 0.60 | 0.50% | 118.80 | 121.40 | 118.80 | 69,870 |
| May 28 2024 | 119.40 | -1.90 | -1.57% | 121.10 | 121.70 | 119.30 | 85,313 |
| May 27 2024 | 121.30 | -2.10 | -1.70% | 123.20 | 123.20 | 120.40 | 50,046 |
| May 24 2024 | 123.40 | -0.20 | -0.16% | 123.20 | 123.60 | 122.30 | 74,948 |
| May 23 2024 | 123.60 | 1.40 | 1.15% | 122.50 | 124.50 | 122.20 | 81,203 |
| May 22 2024 | 122.20 | 0.90 | 0.74% | 120.90 | 122.40 | 119.70 | 78,745 |
| May 21 2024 | 121.30 | -0.40 | -0.33% | 121.70 | 122.20 | 120.40 | 54,434 |
| May 20 2024 | 121.70 | 0.90 | 0.75% | 121.00 | 121.80 | 120.80 | 40,317 |
| May 17 2024 | 120.80 | -0.60 | -0.49% | 120.80 | 121.60 | 119.80 | 51,089 |
| May 16 2024 | 121.40 | 0.40 | 0.33% | 121.00 | 122.60 | 120.60 | 40,831 |
| May 15 2024 | 121.00 | -0.40 | -0.33% | 121.40 | 122.30 | 120.70 | 71,196 |
| May 14 2024 | 121.40 | 2.40 | 2.02% | 119.00 | 122.50 | 119.00 | 81,582 |
| May 13 2024 | 119.00 | -0.90 | -0.75% | 119.80 | 120.50 | 118.40 | 37,988 |
| May 10 2024 | 119.90 | 0.30 | 0.25% | 119.80 | 120.10 | 118.70 | 58,741 |
| May 09 2024 | 119.60 | 2.80 | 2.40% | 118.40 | 120.00 | 116.50 | 82,175 |
| May 08 2024 | 116.80 | 1.60 | 1.39% | 115.70 | 117.40 | 113.70 | 158,537 |
| May 07 2024 | 115.20 | 0.60 | 0.52% | 114.80 | 116.00 | 114.10 | 69,953 |
| May 06 2024 | 114.60 | 0.10 | 0.09% | 114.60 | 114.90 | 113.60 | 15,762 |
| May 03 2024 | 114.50 | -0.60 | -0.52% | 115.50 | 115.80 | 113.90 | 42,555 |
| May 02 2024 | 115.10 | 1.00 | 0.88% | 115.30 | 116.40 | 114.40 | 55,682 |
| Apr 30 2024 | 114.10 | 1.60 | 1.42% | 112.70 | 114.80 | 111.40 | 77,063 |
| Apr 29 2024 | 112.50 | -0.50 | -0.44% | 113.10 | 113.50 | 111.30 | 77,038 |
| Apr 26 2024 | 113.00 | 0.70 | 0.62% | 112.60 | 113.10 | 111.40 | 55,575 |
| Apr 25 2024 | 112.30 | 0.00 | 0.00% | 112.00 | 114.40 | 111.10 | 68,205 |
| Apr 24 2024 | 112.30 | 0.90 | 0.81% | 113.20 | 115.90 | 112.30 | 109,969 |
| Apr 23 2024 | 111.40 | -1.10 | -0.98% | 112.70 | 113.80 | 110.80 | 72,843 |
| Apr 22 2024 | 112.50 | 4.10 | 3.78% | 108.80 | 112.50 | 108.40 | 115,703 |
| Apr 19 2024 | 108.40 | 2.10 | 1.98% | 106.10 | 108.40 | 105.30 | 61,254 |
| Apr 18 2024 | 106.30 | -0.10 | -0.09% | 106.40 | 106.90 | 105.40 | 48,574 |
| Apr 17 2024 | 106.40 | -1.20 | -1.12% | 107.40 | 108.10 | 106.40 | 62,388 |
| Apr 16 2024 | 107.60 | -0.80 | -0.74% | 107.80 | 107.90 | 106.20 | 54,879 |
| Apr 15 2024 | 108.40 | -1.00 | -0.91% | 110.10 | 110.10 | 108.20 | 79,894 |
| Apr 12 2024 | 109.40 | 0.00 | 0.00% | 109.70 | 110.50 | 108.80 | 54,071 |
| Apr 11 2024 | 109.40 | 0.50 | 0.46% | 108.70 | 109.60 | 108.30 | 34,633 |
| Apr 10 2024 | 108.90 | -1.20 | -1.09% | 110.30 | 110.50 | 108.00 | 65,062 |
| Apr 09 2024 | 110.10 | 1.80 | 1.66% | 108.00 | 110.50 | 108.00 | 58,259 |
| Apr 08 2024 | 108.30 | 0.90 | 0.84% | 107.10 | 108.70 | 106.60 | 48,085 |
| Apr 05 2024 | 107.40 | -1.10 | -1.01% | 107.00 | 108.10 | 105.80 | 54,899 |
| Apr 04 2024 | 108.50 | 1.30 | 1.21% | 107.30 | 108.90 | 107.30 | 45,194 |
| Apr 03 2024 | 107.20 | 1.10 | 1.04% | 105.50 | 107.20 | 104.60 | 56,950 |
| Apr 02 2024 | 106.10 | -4.20 | -3.81% | 109.70 | 110.80 | 105.80 | 69,185 |
| Mar 28 2024 | 110.30 | 1.10 | 1.01% | 109.40 | 111.50 | 109.10 | 106,351 |
| Mar 27 2024 | 109.20 | 0.90 | 0.83% | 108.10 | 109.50 | 108.10 | 51,965 |
| Mar 26 2024 | 108.30 | -1.20 | -1.10% | 109.30 | 109.60 | 107.60 | 69,726 |
| Mar 25 2024 | 109.50 | 0.40 | 0.37% | 108.80 | 110.30 | 108.80 | 61,465 |
| Mar 22 2024 | 109.10 | 0.20 | 0.18% | 108.60 | 109.40 | 107.80 | 119,187 |
| Mar 21 2024 | 108.90 | 2.20 | 2.06% | 107.30 | 108.90 | 106.60 | 110,453 |
| Mar 20 2024 | 106.70 | 1.50 | 1.43% | 104.60 | 106.70 | 103.90 | 72,613 |
| Mar 19 2024 | 105.20 | -0.40 | -0.38% | 105.30 | 105.30 | 103.50 | 60,162 |
| Mar 18 2024 | 105.60 | 0.20 | 0.19% | 105.40 | 105.80 | 104.70 | 40,744 |
| Mar 15 2024 | 105.40 | -2.70 | -2.50% | 108.20 | 108.70 | 105.10 | 152,039 |
| Mar 14 2024 | 108.10 | 0.50 | 0.46% | 107.50 | 108.30 | 106.40 | 57,507 |
| Mar 13 2024 | 107.60 | -0.10 | -0.09% | 108.00 | 108.60 | 107.30 | 66,880 |
| Mar 12 2024 | 107.70 | 1.30 | 1.22% | 106.60 | 108.00 | 106.00 | 60,425 |
| Mar 11 2024 | 106.40 | 2.70 | 2.60% | 103.40 | 106.40 | 103.40 | 73,795 |
| Mar 08 2024 | 103.70 | -0.10 | -0.10% | 103.90 | 104.90 | 103.30 | 47,113 |
| Mar 07 2024 | 103.80 | 2.00 | 1.96% | 102.40 | 104.00 | 102.20 | 39,630 |
| Mar 06 2024 | 101.80 | 1.10 | 1.09% | 100.60 | 102.20 | 100.10 | 69,737 |
| Mar 05 2024 | 100.70 | -1.90 | -1.85% | 102.60 | 102.60 | 100.10 | 33,022 |
