|
Closing price on 4/4/2025
|
|
| Open |
11.70 |
| High |
12.70 |
| Low |
11.70 |
| Volume |
281,500 |
| Split-adjusted Price |
12.70 |
There is no data on 4/5/2025. Display data on 4/4/2025 instead.
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.20 / -1.55%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.15
|
12.70
|
281,500
|
|
|
4/3/2025
|
-1.40 / -9.79%
|
14.20
|
14.20
|
12.90
|
12.90
|
13.15
|
12.90
|
837,100
|
|
|
4/2/2025
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.06
|
14.30
|
419,900
|
|
|
4/1/2025
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.80
|
14.00
|
14.15
|
14.00
|
424,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.05
|
14.10
|
78,700
|
|
|
3/28/2025
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.19
|
14.10
|
131,200
|
|
|
3/27/2025
|
+0.10 / +0.72%
|
13.90
|
14.40
|
13.90
|
14.00
|
14.23
|
14.00
|
187,100
|
|
|
3/26/2025
|
-0.40 / -2.80%
|
14.30
|
14.50
|
13.90
|
13.90
|
14.19
|
13.90
|
238,100
|
|
|
3/25/2025
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.57
|
14.30
|
176,600
|
|
|
3/24/2025
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.57
|
14.70
|
346,900
|
|
|
3/21/2025
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.59
|
14.50
|
261,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.37
|
14.40
|
330,900
|
|
|
3/19/2025
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.27
|
14.40
|
264,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.25
|
14.30
|
294,900
|
|
|
3/17/2025
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.19
|
14.30
|
298,600
|
|
|
3/14/2025
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.28
|
14.20
|
394,200
|
|
|
3/13/2025
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.24
|
14.20
|
492,200
|
|
|
3/12/2025
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.70
|
14.30
|
14.05
|
14.30
|
722,800
|
|
|
3/11/2025
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.20
|
13.80
|
13.56
|
13.80
|
408,900
|
|
|
3/10/2025
|
+0.50 / +3.85%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.41
|
13.50
|
629,800
|
|
|
3/7/2025
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.50
|
13.00
|
12.91
|
13.00
|
447,000
|
|
|
3/6/2025
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.72
|
12.90
|
226,900
|
|
|
3/5/2025
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.55
|
12.50
|
47,000
|
|
|
3/4/2025
|
-0.10 / -0.79%
|
11.50
|
12.70
|
11.50
|
12.60
|
12.49
|
12.60
|
235,600
|
|
|
3/3/2025
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
241,900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.77
|
12.80
|
193,800
|
|
|
2/27/2025
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.79
|
12.80
|
129,500
|
|
|
2/26/2025
|
+0.10 / +0.78%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.06
|
12.90
|
343,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.93
|
12.80
|
302,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
11.60
|
12.90
|
11.60
|
12.80
|
12.73
|
12.80
|
171,700
|
|
|