IPST(IPST)
IPST
NASDAQ • Last print unknown ago
$3.73—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $4.05 | $4.06 | $3.67 | $3.73 | 54,355 |
| 9/3/2026 | $4.07 | $4.28 | $3.91 | $4.13 | 52,251 |
| 9/2/2026 | $4.16 | $4.40 | $4.03 | $4.12 | 62,332 |
| 9/1/2026 | $3.91 | $4.69 | $3.70 | $4.25 | 178,928 |
| 8/31/2026 | $4.09 | $4.12 | $3.69 | $3.94 | 118,682 |
| 8/28/2026 | $4.34 | $4.67 | $4.06 | $4.15 | 519,053 |
| 8/27/2026 | $5.81 | $5.85 | $4.57 | $4.71 | 281,341 |
| 8/26/2026 | $6.76 | $7.16 | $5.62 | $5.99 | 227,968 |
| 8/25/2026 | $8.27 | $8.31 | $6.61 | $7.78 | 297,364 |
| 8/24/2026 | $8.98 | $9.94 | $8.01 | $8.58 | 395,982 |
| 8/21/2026 | $11.37 | $12.20 | $9.21 | $9.65 | 1.08M |
| 8/20/2026 | $8.79 | $15.27 | $8.40 | $10.31 | 7.51M |
| 8/19/2026 | $16.17 | $16.48 | $7.69 | $8.45 | 1.92M |
| 8/18/2026 | $7.46 | $25.34 | $6.50 | $15.76 | 32.32M |
| 8/17/2026 | $7.92 | $9.66 | $6.47 | $7.39 | 103.92M |
| 8/14/2026 | $2.07 | $2.41 | $1.99 | $2.20 | 939,300 |
| 8/13/2026 | $2.04 | $2.16 | $2.02 | $2.08 | 4,231 |
| 8/12/2026 | $2.10 | $2.15 | $1.98 | $2.01 | 14,126 |
| 8/11/2026 | $1.92 | $2.02 | $1.92 | $2.01 | 6,023 |
| 8/10/2026 | $2.04 | $2.19 | $1.91 | $1.91 | 14,114 |
| 8/7/2026 | $2.18 | $2.21 | $2.01 | $2.11 | 9,400 |
| 8/6/2026 | $2.25 | $2.25 | $2.15 | $2.17 | 8,105 |
| 8/5/2026 | $2.20 | $2.30 | $2.17 | $2.24 | 12,472 |
| 8/4/2026 | $2.33 | $2.33 | $1.54 | $2.14 | 102,500 |
| 8/3/2026 | $2.22 | $2.29 | $2.17 | $2.27 | 168,700 |
| 7/31/2026 | $2.25 | $2.27 | $2.10 | $2.16 | 6,017 |
| 7/30/2026 | $2.15 | $2.36 | $2.15 | $2.18 | 8,903 |
| 7/29/2026 | $2.38 | $2.38 | $2.21 | $2.23 | 10,015 |
| 7/28/2026 | $2.35 | $2.42 | $2.31 | $2.37 | 7,800 |
| 7/27/2026 | $2.39 | $2.39 | $2.30 | $2.39 | 3,809 |
| 7/24/2026 | $2.35 | $2.46 | $2.33 | $2.44 | 5,221 |
| 7/23/2026 | $2.33 | $2.44 | $2.33 | $2.40 | 12,100 |
| 7/22/2026 | $2.46 | $2.46 | $2.32 | $2.42 | 5,267 |
| 7/21/2026 | $2.40 | $2.47 | $2.28 | $2.31 | 16,157 |
| 7/20/2026 | $2.55 | $2.55 | $2.32 | $2.39 | 12,609 |
| 7/17/2026 | $2.54 | $2.61 | $2.47 | $2.52 | 4,243 |
| 7/16/2026 | $2.63 | $2.63 | $2.39 | $2.50 | 19,100 |
| 7/15/2026 | $2.58 | $2.80 | $2.52 | $2.56 | 39,307 |
| 7/14/2026 | $2.41 | $2.73 | $2.33 | $2.57 | 54,965 |
| 7/13/2026 | $2.40 | $2.52 | $2.30 | $2.34 | 60,204 |
| 7/10/2026 | $2.42 | $2.52 | $2.32 | $2.45 | 13,300 |
| 7/9/2026 | $2.38 | $2.56 | $2.35 | $2.46 | 51,574 |
| 7/8/2026 | $2.40 | $2.40 | $2.27 | $2.33 | 6,325 |
| 7/7/2026 | $2.51 | $2.51 | $2.27 | $2.34 | 9,800 |
| 7/6/2026 | $2.44 | $2.59 | $2.42 | $2.59 | 6,535 |
| 7/2/2026 | $2.50 | $2.68 | $2.47 | $2.48 | 15,828 |
| 7/1/2026 | $2.32 | $2.55 | $2.30 | $2.45 | 15,578 |
| 6/30/2026 | $2.64 | $2.74 | $2.10 | $2.35 | 44,000 |
| 6/29/2026 | $2.42 | $2.72 | $2.28 | $2.64 | 24,044 |
| 6/26/2026 | $2.32 | $2.63 | $2.15 | $2.53 | 498,216 |
| 6/25/2026 | $2.95 | $2.95 | $2.61 | $2.66 | 26,022 |
| 6/24/2026 | $3.14 | $3.20 | $2.90 | $2.92 | 30,424 |
| 6/23/2026 | $3.10 | $3.33 | $3.00 | $3.00 | 9,800 |
| 6/22/2026 | $3.38 | $3.40 | $3.13 | $3.19 | 28,470 |
| 6/18/2026 | $3.60 | $3.73 | $3.32 | $3.43 | 28,100 |
| 6/17/2026 | $3.61 | $3.85 | $3.51 | $3.61 | 11,500 |
| 6/16/2026 | $3.74 | $3.74 | $3.38 | $3.61 | 26,500 |
| 6/15/2026 | $3.73 | $3.95 | $3.47 | $3.49 | 26,581 |
| 6/12/2026 | $3.50 | $3.82 | $3.50 | $3.68 | 19,551 |
| 6/11/2026 | $3.32 | $3.42 | $3.20 | $3.42 | 21,528 |
| 6/10/2026 | $3.29 | $3.87 | $3.26 | $3.32 | 67,545 |