Intrepid Potash Inc (IPI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.72 | -10.8108108108 | 25.16 | 25.4835 | 21.11 | 142985 | 22.92662075 | CS |
| 4 | -5.61 | -20 | 28.05 | 29 | 21.11 | 122169 | 25.21713717 | CS |
| 12 | -1.36 | -5.71428571429 | 23.8 | 29.63 | 21.11 | 92322 | 25.91174834 | CS |
| 26 | -1.09 | -4.6323841904 | 23.53 | 29.63 | 20.745 | 77790 | 24.98846207 | CS |
| 52 | -2.53 | -10.1321585903 | 24.97 | 29.63 | 17.52 | 93963 | 22.96483659 | CS |
| 156 | -20.56 | -47.8139534884 | 43 | 121.72 | 17.23 | 223094 | 46.97603589 | CS |
| 260 | 19.81 | 753.231939163 | 2.63 | 121.72 | 0.6 | 278986 | 27.11553702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.44 | 0.53 | 2.42 | 21.6 | 22.53 | 21.59 | 268670 |
| 1734651600 | 21.91 | -1.03 | -4.49 | 23.3 | 23.51 | 21.91 | 109366 |
| 1734565200 | 22.94 | -0.88 | -3.69 | 23.75 | 24.7114 | 22.86 | 97317 |
| 1734478800 | 23.82 | -0.5 | -2.06 | 24.43 | 24.43 | 23.49 | 103474 |
| 1734392400 | 24.32 | -0.84 | -3.34 | 25.01 | 25.4835 | 24.3 | 111704 |
| 1734133200 | 25.16 | 0.12 | 0.48 | 25.04 | 25.24 | 24.84 | 92216 |
| 1734046800 | 25.04 | -0.07 | -0.28 | 25.25 | 25.645 | 24.99 | 144500 |
| 1733960400 | 25.11 | -0.49 | -1.91 | 25.92 | 25.94 | 24.99 | 383646 |
| 1733874000 | 25.6 | 0.19 | 0.75 | 25.37 | 25.89 | 24.72 | 76080 |
| 1733787600 | 25.41 | -0.35 | -1.36 | 26.0464 | 26.725 | 25.34 | 86792 |
| 1733528400 | 25.76 | -0.14 | -0.54 | 25.78 | 25.87 | 25.1301 | 86205 |
| 1733442000 | 25.9 | -1.18 | -4.36 | 26.9 | 27.26 | 25.875 | 63655 |
| 1733355600 | 27.08 | -0.65 | -2.34 | 27.91 | 28.0789 | 26.56 | 86673 |
| 1733269200 | 27.73 | 0.34 | 1.24 | 27.69 | 27.91 | 26.7 | 119164 |
| 1733182800 | 27.39 | 0.28 | 1.03 | 27.13 | 27.46 | 26.5951 | 126562 |
| 1732917840 | 27.11 | 0.03 | 0.11 | 27.18 | 27.31 | 26.92 | 40109 |
| 1732750800 | 27.08 | -0.48 | -1.74 | 27.7 | 28.4499 | 27.04 | 60196 |
| 1732664400 | 27.56 | -0.73 | -2.58 | 28.48 | 29 | 27.34 | 84799 |
| 1732578000 | 28.29 | 0.49 | 1.76 | 28.05 | 28.62 | 27.5 | 138321 |
| 1732318800 | 27.8 | 1 | 3.73 | 27.0675 | 28.28 | 26.78 | 200828 |
| 1732232400 | 26.8 | 0.34 | 1.28 | 26.97 | 27.24 | 25.1 | 271822 |
| 1732146000 | 26.46 | -0.6 | -2.22 | 26.9973 | 27.07 | 26 | 81947 |
| 1732059600 | 27.06 | 0.22 | 0.82 | 26.41 | 27.26 | 26.23 | 54920 |
| 1731973200 | 26.84 | -0.33 | -1.21 | 27.125 | 28.11 | 26.68 | 151364 |
| 1731714000 | 27.17 | 0.17 | 0.63 | 27.46 | 27.5 | 26.62 | 43134 |
| 1731627600 | 27 | -0.4 | -1.46 | 27.66 | 27.665 | 26.455 | 69438 |
| 1731541200 | 27.4 | 0 | 0.00 | 27.55 | 28.3099 | 27.33 | 79438 |
| 1731454800 | 27.4 | -0.34 | -1.23 | 27.76 | 28.15 | 26.32 | 94412 |
| 1731368400 | 27.74 | 0.06 | 0.22 | 27.69 | 27.91 | 26.8005 | 105470 |
| 1731109200 | 27.68 | -0.2 | -0.72 | 27.72 | 28.65 | 27.43 | 98196 |
| 1731022800 | 27.88 | 1.02 | 3.80 | 25.95 | 28.45 | 25.7595 | 105851 |
| 1730936400 | 26.86 | -1.93 | -6.70 | 29.285 | 29.75 | 25.95 | 292880 |
| 1730850000 | 28.79 | 2.07 | 7.75 | 26.69 | 29.22 | 26.11 | 283274 |
| 1730763600 | 26.72 | 1.35 | 5.32 | 26.36 | 26.75 | 25.5424 | 155722 |
| 1730500800 | 25.37 | 0.28 | 1.12 | 25.38 | 25.5 | 24.95 | 43921 |
| 1730414400 | 25.09 | 0.07 | 0.28 | 25.0001 | 25.43 | 24.85 | 50729 |
| 1730328000 | 25.02 | -1.2 | -4.58 | 26.43 | 26.7 | 25 | 56471 |
| 1730241600 | 26.22 | 0.19 | 0.73 | 26.05 | 26.41 | 25.64 | 41293 |
| 1730155200 | 26.03 | 1.3 | 5.26 | 24.51 | 26.19 | 24.0001 | 74516 |
| 1729896000 | 24.73 | 0.24 | 0.98 | 24.57 | 24.91 | 24.41 | 37525 |
| 1729809600 | 24.49 | -0.2 | -0.81 | 24.75 | 24.78 | 24.41 | 33599 |
| 1729723200 | 24.69 | 0.01 | 0.04 | 24.6 | 24.8595 | 24.445 | 30110 |
| 1729636800 | 24.68 | 0.11 | 0.45 | 24.507 | 24.74 | 24.16 | 23210 |
| 1729550400 | 24.57 | 0.1 | 0.41 | 24.37 | 24.64 | 24.1601 | 38884 |
| 1729291200 | 24.47 | 0.01 | 0.04 | 24.59 | 24.715 | 24 | 50183 |
| 1729204800 | 24.46 | 0.06 | 0.25 | 24.38 | 24.5 | 23.95 | 37825 |
| 1729118400 | 24.4 | 0.82 | 3.48 | 23.86 | 24.44 | 23.86 | 47051 |
| 1729032000 | 23.58 | -0.3 | -1.26 | 23.63 | 23.99 | 23.35 | 45372 |
| 1728945600 | 23.88 | -0.05 | -0.21 | 24.12 | 24.3424 | 23.814 | 48644 |
| 1728686400 | 23.93 | 0.23 | 0.97 | 23.62 | 23.97 | 23.62 | 29502 |
| 1728600000 | 23.7 | 0.14 | 0.59 | 23.4 | 23.76 | 23.4 | 19593 |
| 1728513600 | 23.56 | -0.29 | -1.22 | 23.69 | 24.0199 | 23.5 | 44515 |
| 1728427200 | 23.85 | 0.57 | 2.45 | 23.24 | 24.2999 | 23.24 | 44761 |
| 1728340800 | 23.28 | -0.24 | -1.02 | 23.1 | 23.7024 | 22.91 | 55437 |
| 1728081600 | 23.52 | 0.14 | 0.60 | 23.81 | 24 | 23.4301 | 26681 |
| 1727995200 | 23.38 | -0.38 | -1.60 | 23.53 | 23.65 | 23.26 | 25246 |
| 1727908800 | 23.76 | -0.13 | -0.54 | 24.05 | 24.4962 | 23.59 | 27413 |
| 1727822400 | 23.89 | -0.11 | -0.46 | 23.99 | 24.26 | 23.7192 | 24448 |
| 1727735520 | 24 | 0.07 | 0.29 | 23.8 | 24.372 | 23.635 | 35088 |
| 1727476800 | 23.93 | -0.43 | -1.77 | 24.49 | 24.51 | 23.7565 | 47425 |
| 1727390400 | 24.36 | 0.87 | 3.70 | 23.65 | 24.9559 | 23.65 | 80423 |
| 1727304000 | 23.49 | -0.38 | -1.59 | 23.91 | 24.09 | 23.49 | 58392 |
| 1727217600 | 23.87 | 0.21 | 0.89 | 23.95 | 24.2 | 23.7901 | 41706 |
| 1727131200 | 23.66 | -0.62 | -2.55 | 24.35 | 24.36 | 23.46 | 44343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
