Intrepid Potash Inc (IPI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.69058295964 | 24.53 | 25.5499 | 23.46 | 78080 | 24.46282645 | CS |
| 4 | 0.15 | 0.632377740304 | 23.72 | 25.5499 | 21.7528 | 59055 | 23.99004652 | CS |
| 12 | 1.07 | 4.69298245614 | 22.8 | 27.21 | 20.745 | 66167 | 23.86546722 | CS |
| 26 | 5.16 | 27.5788348477 | 18.71 | 27.98 | 18.59 | 84152 | 23.31906636 | CS |
| 52 | -0.23 | -0.954356846473 | 24.1 | 27.98 | 17.52 | 103396 | 21.82424291 | CS |
| 156 | -6.51 | -21.4285714286 | 30.38 | 121.72 | 17.23 | 226696 | 47.46260377 | CS |
| 260 | 20.43 | 593.895348837 | 3.44 | 121.72 | 0.6 | 302359 | 24.87340162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 23.66 | -0.62 | -2.55 | 24.35 | 24.36 | 23.46 | 44343 |
| 1726872000 | 24.28 | -0.22 | -0.90 | 24.25 | 24.4501 | 23.75 | 130950 |
| 1726785600 | 24.5 | 0.05 | 0.20 | 25.09 | 25.09 | 24.48 | 67797 |
| 1726699200 | 24.45 | -0.83 | -3.28 | 25.14 | 25.46 | 24.44 | 76335 |
| 1726612800 | 25.28 | 1.05 | 4.33 | 24.53 | 25.5499 | 24.37 | 70976 |
| 1726526400 | 24.23 | 0.3 | 1.25 | 23.86 | 24.31 | 23.8 | 38763 |
| 1726267200 | 23.93 | 0.48 | 2.05 | 23.84 | 24.24 | 23.73 | 28127 |
| 1726180800 | 23.45 | 0.6 | 2.63 | 23.2 | 23.5399 | 22.965 | 36430 |
| 1726094400 | 22.85 | -0.04 | -0.17 | 22.88 | 22.99 | 21.7528 | 50546 |
| 1726008000 | 22.89 | -0.33 | -1.42 | 23.25 | 23.25 | 22.65 | 37542 |
| 1725921600 | 23.22 | -0.01 | -0.04 | 23.23 | 23.53 | 22.9863 | 58114 |
| 1725662400 | 23.23 | -0.05 | -0.21 | 23.18 | 23.57 | 23.0726 | 55670 |
| 1725576000 | 23.28 | -0.36 | -1.52 | 23.92 | 24.17 | 23.14 | 56017 |
| 1725489600 | 23.64 | 0.09 | 0.38 | 23.43 | 24.4 | 23.43 | 38852 |
| 1725403200 | 23.55 | -1.13 | -4.58 | 24.29 | 24.29 | 23.0761 | 89659 |
| 1725057600 | 24.68 | 0.21 | 0.86 | 24.54 | 24.925 | 24.23 | 27567 |
| 1724971200 | 24.47 | 0.15 | 0.62 | 24.52 | 24.83 | 24.28 | 47897 |
| 1724884800 | 24.32 | -0.12 | -0.49 | 24.43 | 25.29 | 24.18 | 88353 |
| 1724798400 | 24.44 | 0.65 | 2.73 | 23.72 | 24.53 | 23.525 | 78099 |
| 1724712000 | 23.79 | 0.75 | 3.26 | 23.43 | 24.16 | 23.0801 | 93914 |
| 1724452800 | 23.04 | 0.66 | 2.95 | 22.63 | 23.55 | 22.41 | 43190 |
| 1724366400 | 22.38 | -0.92 | -3.95 | 23.4 | 23.44 | 22.3 | 56193 |
| 1724280000 | 23.3 | 1.1 | 4.95 | 22.34 | 23.45 | 22.2 | 44763 |
| 1724193600 | 22.2 | -0.11 | -0.49 | 22.35 | 22.59 | 22.15 | 34480 |
| 1724107200 | 22.31 | 0.54 | 2.48 | 21.96 | 22.48 | 21.88 | 42299 |
| 1723848000 | 21.77 | 0.11 | 0.51 | 21.52 | 21.965 | 21.45 | 73602 |
| 1723761600 | 21.66 | 0.28 | 1.31 | 22.01 | 22.01 | 21.53 | 65228 |
| 1723675200 | 21.38 | -0.29 | -1.34 | 21.58 | 21.74 | 21.0301 | 49049 |
| 1723588800 | 21.67 | 0.16 | 0.74 | 21.58 | 21.89 | 21.51 | 41397 |
| 1723502400 | 21.51 | -0.27 | -1.24 | 21.78 | 21.91 | 21.475 | 47542 |
| 1723243200 | 21.78 | 0.02 | 0.09 | 21.78 | 21.8 | 21.29 | 50810 |
| 1723156800 | 21.76 | 0.19 | 0.88 | 22 | 22.18 | 21.565 | 64316 |
| 1723070400 | 21.57 | -1.68 | -7.23 | 23.9 | 23.92 | 21.09 | 121185 |
| 1722984000 | 23.25 | 1.17 | 5.30 | 22.44 | 23.42 | 21.74 | 105519 |
| 1722897600 | 22.08 | -1.47 | -6.24 | 22 | 22.88 | 20.745 | 144876 |
| 1722638400 | 23.55 | -1.34 | -5.38 | 23.99 | 23.99 | 23.33 | 97207 |
| 1722552000 | 24.89 | -1.2 | -4.60 | 25.94 | 26.41 | 24.3706 | 83868 |
| 1722465600 | 26.09 | -0.24 | -0.91 | 26.43 | 26.82 | 26.08 | 55164 |
| 1722379200 | 26.33 | 0.21 | 0.80 | 25.92 | 26.35 | 25.58 | 67168 |
| 1722292800 | 26.12 | -0.81 | -3.01 | 27.21 | 27.21 | 26.01 | 64345 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
