Intrepid Potash Inc (IPI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 8.10919309514 | 24.91 | 27.09 | 24.07 | 71250 | 25.63202515 | CS |
| 4 | 3.45 | 14.6933560477 | 23.48 | 27.09 | 22.355 | 70749 | 24.54282739 | CS |
| 12 | 5.98 | 28.5441527446 | 20.95 | 27.98 | 20.78 | 92052 | 24.86012739 | CS |
| 26 | 6.79 | 33.7140019861 | 20.14 | 27.98 | 17.52 | 104314 | 21.86746582 | CS |
| 52 | 1.22 | 4.745235317 | 25.71 | 28.2988 | 17.52 | 116089 | 22.55759052 | CS |
| 156 | -3.57 | -11.7049180328 | 30.5 | 121.72 | 17.23 | 228799 | 47.39079059 | CS |
| 260 | 23.28 | 637.808219178 | 3.65 | 121.72 | 0.6 | 316122 | 23.80143846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 26.93 | 0.4 | 1.51 | 27.07 | 27.09 | 26.2101 | 59929 |
| 1721947200 | 26.53 | 0.89 | 3.47 | 25.9 | 26.805 | 25.75 | 68196 |
| 1721860800 | 25.64 | -0.54 | -2.06 | 26.07 | 26.58 | 25.62 | 65723 |
| 1721774400 | 26.18 | 0.94 | 3.72 | 25.19 | 26.35 | 24.98 | 84932 |
| 1721688000 | 25.24 | 0.92 | 3.78 | 24.5 | 25.34 | 24.095 | 78226 |
| 1721428800 | 24.32 | -0.65 | -2.60 | 24.91 | 24.91 | 24.07 | 59173 |
| 1721342400 | 24.97 | -0.76 | -2.95 | 25.47 | 25.76 | 24.91 | 51869 |
| 1721256000 | 25.73 | 0.11 | 0.43 | 25.53 | 26.39 | 25.44 | 84634 |
| 1721169600 | 25.62 | 0.9 | 3.64 | 24.98 | 26.06 | 24.71 | 136704 |
| 1721083200 | 24.72 | 0.17 | 0.69 | 24.58 | 24.832 | 24.23 | 62792 |
| 1720824000 | 24.55 | -0.35 | -1.41 | 25.13 | 25.13 | 24.53 | 56052 |
| 1720737600 | 24.9 | 2 | 8.73 | 23.6 | 25.07 | 23.43 | 110226 |
| 1720651200 | 22.9 | 0.43 | 1.91 | 22.72 | 23 | 22.55 | 58003 |
| 1720564800 | 22.47 | -0.45 | -1.96 | 22.79 | 22.89 | 22.355 | 85033 |
| 1720478400 | 22.92 | -0.07 | -0.30 | 23.07 | 23.27 | 22.74 | 58756 |
| 1720219200 | 22.99 | -0.33 | -1.42 | 23.16 | 23.2 | 22.81 | 56827 |
| 1720040640 | 23.32 | 0.59 | 2.60 | 22.82 | 23.36 | 22.82 | 39606 |
| 1719960000 | 22.73 | -0.1 | -0.44 | 22.8 | 22.95 | 22.6 | 52851 |
| 1719873600 | 22.83 | -0.73 | -3.10 | 23.48 | 23.79 | 22.81 | 63887 |
| 1719614400 | 23.56 | 0 | 0.00 | 23.56 | 23.56 | 23.56 | 0 |
| 1719528000 | 23.56 | -0.01 | -0.04 | 23.65 | 23.76 | 23.21 | 73857 |
| 1719441600 | 23.57 | 0.39 | 1.68 | 23.05 | 23.61 | 23.03 | 46472 |
| 1719355200 | 23.18 | -0.23 | -0.98 | 23.26 | 23.37 | 23.07 | 42799 |
| 1719268800 | 23.41 | -0.03 | -0.13 | 23.53 | 23.73 | 23.2176 | 61965 |
| 1719009600 | 23.44 | -0.16 | -0.68 | 23.44 | 23.67 | 23.3585 | 115853 |
| 1718923200 | 23.6 | -0.34 | -1.42 | 23.81 | 24.115 | 23.5699 | 47080 |
| 1718750400 | 23.94 | 0.25 | 1.06 | 23.77 | 24.195 | 23.65 | 67796 |
| 1718664000 | 23.69 | 0.2 | 0.85 | 23.26 | 23.69 | 23.2384 | 58622 |
| 1718404800 | 23.49 | -0.55 | -2.29 | 23.7 | 23.85 | 23.3 | 111461 |
| 1718318400 | 24.04 | -0.8 | -3.22 | 24.55 | 24.79 | 23.74 | 68676 |
| 1718232000 | 24.84 | 0.18 | 0.73 | 25.35 | 25.473 | 24.74 | 74641 |
| 1718145600 | 24.66 | -0.55 | -2.18 | 24.88 | 24.88 | 24.19 | 60658 |
| 1718059200 | 25.21 | 0.06 | 0.24 | 25.07 | 25.435 | 24.77 | 50159 |
| 1717800000 | 25.15 | -0.32 | -1.26 | 25.13 | 25.53 | 24.7612 | 37447 |
| 1717713600 | 25.47 | -0.27 | -1.05 | 25.61 | 25.77 | 25.23 | 43562 |
| 1717627200 | 25.74 | 0.5 | 1.98 | 25.29 | 25.82 | 24.67 | 96133 |
| 1717540800 | 25.24 | -0.85 | -3.26 | 25.89 | 25.89 | 24.8 | 82191 |
| 1717454400 | 26.09 | -0.74 | -2.76 | 27.24 | 27.24 | 25.52 | 130408 |
| 1717195200 | 26.83 | 0.09 | 0.34 | 26.93 | 27.17 | 26.21 | 66965 |
| 1717108800 | 26.74 | 0.84 | 3.24 | 25.88 | 26.9 | 25.88 | 87652 |
| 1717022400 | 25.9 | -1.71 | -6.19 | 27.22 | 27.24 | 25.85 | 97077 |
| 1716936000 | 27.61 | -0.02 | -0.07 | 27.96 | 27.98 | 27.06 | 98115 |
| 1716590400 | 27.63 | 0.75 | 2.79 | 26.97 | 27.85 | 26.83 | 85857 |
| 1716504000 | 26.88 | 0 | 0.00 | 26.75 | 27.55 | 26.5 | 138092 |
| 1716417600 | 26.88 | 0.39 | 1.47 | 26.49 | 27.05 | 26.235 | 125828 |
| 1716331200 | 26.49 | 0.18 | 0.68 | 26.29 | 26.5 | 25.68 | 97135 |
| 1716244800 | 26.31 | 1.43 | 5.75 | 24.98 | 26.73 | 24.98 | 156429 |
| 1715985600 | 24.88 | -0.19 | -0.76 | 25.14 | 25.21 | 24.65 | 73933 |
| 1715899200 | 25.07 | 0.04 | 0.16 | 24.99 | 25.14 | 24.73 | 106065 |
| 1715812800 | 25.03 | -0.79 | -3.06 | 26.28 | 26.28 | 24.85 | 182055 |
| 1715726400 | 25.82 | 0.29 | 1.14 | 26.17 | 26.53 | 25.8 | 177509 |
| 1715640000 | 25.53 | 0.85 | 3.44 | 24.98 | 26.92 | 24.97 | 226303 |
| 1715380800 | 24.68 | 0.09 | 0.37 | 24.67 | 25.44 | 24.52 | 196502 |
| 1715294400 | 24.59 | 3.52 | 16.71 | 21.49 | 24.62 | 21.31 | 409016 |
| 1715208000 | 21.07 | -0.26 | -1.22 | 21.09 | 21.23 | 20.85 | 70394 |
| 1715121600 | 21.33 | 0.21 | 0.99 | 21.23 | 21.885 | 21.23 | 75132 |
| 1715035200 | 21.12 | 0.34 | 1.64 | 20.9 | 21.32 | 20.9 | 69498 |
| 1714776000 | 20.78 | 0.27 | 1.32 | 20.95 | 21.15 | 20.78 | 72077 |
| 1714689600 | 20.51 | 0.49 | 2.45 | 20.17 | 20.63 | 19.95 | 68773 |
| 1714603200 | 20.02 | -0.1 | -0.50 | 20.13 | 20.46 | 19.97 | 111885 |
| 1714516800 | 20.12 | -0.16 | -0.79 | 20.06 | 20.39 | 20.05 | 55791 |
| 1714430400 | 20.28 | 0.75 | 3.84 | 19.65 | 20.44 | 19.56 | 85197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
