Register for streaming realtime charts, analysis tools, and prices.
IPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.65 | 0.20 | 1.29% | 15.84 | 15.94 | 15.51 | 12,983 |
| May 30 2024 | 15.45 | 0.05 | 0.32% | 15.49 | 15.65 | 15.11 | 35,280 |
| May 29 2024 | 15.40 | -0.39 | -2.47% | 15.56 | 15.9533 | 15.12 | 7,041 |
| May 28 2024 | 15.79 | 1.60 | 11.28% | 15.00 | 15.9899 | 14.76 | 36,083 |
| May 24 2024 | 14.19 | -0.21 | -1.46% | 14.49 | 14.50 | 14.19 | 4,226 |
| May 23 2024 | 14.40 | -0.27 | -1.84% | 14.54 | 14.54 | 14.30 | 5,089 |
| May 22 2024 | 14.67 | 0.82 | 5.92% | 13.95 | 14.75 | 13.95 | 34,193 |
| May 21 2024 | 13.85 | 0.13 | 0.95% | 13.49 | 13.92 | 13.3711 | 8,350 |
| May 20 2024 | 13.72 | -0.02 | -0.11% | 13.83 | 13.96 | 13.53 | 12,723 |
| May 17 2024 | 13.735 | -0.16 | -1.12% | 13.65 | 14.30 | 13.5361 | 37,377 |
| May 16 2024 | 13.89 | 0.59 | 4.44% | 13.35 | 14.40 | 12.692 | 57,680 |
| May 15 2024 | 13.30 | -0.45 | -3.27% | 13.50 | 13.50 | 13.11 | 35,772 |
| May 14 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 0 |
| May 13 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 0 |
| May 10 2024 | 13.75 | -0.10 | -0.72% | 13.82 | 13.9947 | 13.60 | 12,311 |
| May 09 2024 | 13.85 | -0.10 | -0.68% | 13.92 | 14.055 | 13.6267 | 36,815 |
| May 08 2024 | 13.945 | 0.06 | 0.47% | 13.80 | 14.13 | 13.66 | 19,403 |
| May 07 2024 | 13.88 | 0.03 | 0.18% | 14.00 | 14.2204 | 13.571 | 77,347 |
| May 06 2024 | 13.855 | -0.21 | -1.46% | 14.25 | 14.4999 | 13.75 | 32,570 |
| May 03 2024 | 14.06 | -0.15 | -1.05% | 14.18 | 14.35 | 14.00 | 11,620 |
| May 02 2024 | 14.209 | -0.16 | -1.12% | 14.32 | 14.405 | 13.98 | 22,562 |
| May 01 2024 | 14.37 | 0.18 | 1.27% | 14.18 | 14.50 | 13.895 | 25,512 |
| Apr 30 2024 | 14.19 | 0.42 | 3.05% | 13.92 | 14.19 | 13.66 | 8,406 |
| Apr 29 2024 | 13.77 | -0.41 | -2.89% | 14.26 | 14.26 | 13.77 | 4,481 |
| Apr 26 2024 | 14.18 | 0.32 | 2.31% | 13.95 | 14.43 | 13.95 | 7,685 |
| Apr 25 2024 | 13.86 | 0.18 | 1.32% | 13.59 | 13.88 | 13.55 | 4,911 |
| Apr 24 2024 | 13.68 | -0.20 | -1.44% | 13.97 | 14.0895 | 13.58 | 13,813 |
| Apr 23 2024 | 13.88 | 0.20 | 1.46% | 13.68 | 13.90 | 13.62 | 11,880 |
| Apr 22 2024 | 13.68 | -0.12 | -0.87% | 13.80 | 13.9999 | 13.59 | 23,715 |
| Apr 19 2024 | 13.80 | -0.28 | -1.95% | 14.00 | 14.22 | 13.68 | 68,909 |
| Apr 18 2024 | 14.075 | 0.04 | 0.32% | 13.94 | 14.49 | 13.9301 | 30,615 |
| Apr 17 2024 | 14.03 | 0.03 | 0.21% | 14.02 | 14.9889 | 14.00 | 7,470 |
| Apr 16 2024 | 14.00 | -0.13 | -0.92% | 13.94 | 14.72 | 13.55 | 26,381 |
| Apr 15 2024 | 14.13 | -0.76 | -5.10% | 14.80 | 15.0751 | 14.00 | 30,496 |
| Apr 12 2024 | 14.89 | -0.38 | -2.46% | 15.27 | 15.27 | 14.40 | 39,221 |
| Apr 11 2024 | 15.265 | 0.12 | 0.76% | 15.26 | 15.29 | 15.0004 | 11,241 |
| Apr 10 2024 | 15.15 | 0.01 | 0.07% | 15.04 | 15.22 | 14.995 | 14,373 |
| Apr 09 2024 | 15.14 | 0.01 | 0.07% | 15.24 | 15.28 | 15.01 | 7,566 |
| Apr 08 2024 | 15.13 | 0.33 | 2.23% | 15.00 | 15.2953 | 14.965 | 36,369 |
| Apr 05 2024 | 14.80 | -0.15 | -0.99% | 14.89 | 15.0199 | 14.70 | 14,090 |
| Apr 04 2024 | 14.9481 | -0.18 | -1.20% | 15.15 | 15.3399 | 14.91 | 24,357 |
| Apr 03 2024 | 15.13 | -0.02 | -0.13% | 15.15 | 15.34 | 15.0101 | 13,873 |
| Apr 02 2024 | 15.15 | 0.05 | 0.33% | 15.20 | 15.50 | 15.00 | 116,130 |
| Apr 01 2024 | 15.10 | 0.19 | 1.27% | 15.12 | 15.25 | 14.91 | 17,004 |
| Mar 28 2024 | 14.91 | 0.42 | 2.90% | 14.41 | 15.24 | 14.41 | 49,229 |
| Mar 27 2024 | 14.49 | -0.29 | -1.96% | 14.94 | 15.03 | 14.49 | 6,803 |
| Mar 26 2024 | 14.78 | -0.20 | -1.34% | 15.10 | 15.10 | 14.76 | 16,919 |
| Mar 25 2024 | 14.98 | -0.01 | -0.07% | 15.38 | 15.47 | 14.62 | 23,279 |
| Mar 22 2024 | 14.99 | 0.24 | 1.63% | 14.99 | 15.065 | 14.42 | 36,199 |
| Mar 21 2024 | 14.75 | -0.25 | -1.67% | 14.91 | 14.99 | 14.32 | 11,103 |
| Mar 20 2024 | 15.00 | 1.48 | 10.95% | 14.05 | 15.05 | 13.78 | 39,209 |
| Mar 19 2024 | 13.52 | 0.03 | 0.22% | 13.50 | 13.85 | 13.30 | 21,710 |
| Mar 18 2024 | 13.49 | -0.81 | -5.66% | 13.50 | 14.15 | 13.32 | 43,200 |
| Mar 15 2024 | 14.30 | 0.02 | 0.14% | 14.06 | 14.72 | 13.7601 | 18,161 |
| Mar 14 2024 | 14.28 | 0.08 | 0.56% | 14.58 | 14.58 | 13.26 | 30,599 |
| Mar 13 2024 | 14.20 | -0.27 | -1.87% | 14.60 | 15.19 | 14.1426 | 19,203 |
| Mar 12 2024 | 14.47 | -0.53 | -3.53% | 14.80 | 15.1631 | 14.02 | 45,098 |
| Mar 11 2024 | 15.00 | 0.11 | 0.74% | 15.06 | 15.245 | 14.77 | 25,660 |
| Mar 08 2024 | 14.89 | -0.11 | -0.73% | 15.09 | 15.405 | 14.70 | 55,440 |
| Mar 07 2024 | 15.00 | 0.63 | 4.38% | 14.20 | 15.0926 | 14.20 | 43,341 |
| Mar 06 2024 | 14.37 | -0.19 | -1.30% | 14.15 | 14.60 | 14.15 | 34,730 |
| Mar 05 2024 | 14.56 | -0.07 | -0.48% | 14.63 | 14.9999 | 14.3225 | 36,464 |
| Mar 04 2024 | 14.63 | -0.38 | -2.53% | 15.10 | 15.10 | 14.4101 | 68,482 |
