Intrepid Potash Inc (IPI)

IPI
🏛️ Vereinigte Staaten →
31.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 24.54 24.78 23.51 23.89 0.1M
2023-12-28 24.75 25.10 24.40 24.49 0.1M
2023-12-27 25.34 25.50 24.69 24.91 0.1M
2023-12-26 24.97 25.36 24.84 25.20 0.1M
2023-12-22 25.45 25.69 24.29 24.77 0.1M
2023-12-21 25.11 25.62 24.33 25.01 0.1M
2023-12-20 25.33 26.24 24.53 24.61 0.2M
2023-12-19 23.40 25.44 22.99 25.33 0.2M
2023-12-18 23.70 23.70 22.86 22.99 0.2M
2023-12-15 23.30 23.75 22.56 23.33 0.3M
2023-12-14 20.29 23.40 20.29 23.17 0.6M
2023-12-13 18.30 19.37 18.28 19.26 0.2M
2023-12-12 18.99 18.99 18.32 18.46 0.1M
2023-12-11 19.34 19.55 18.95 19.09 0.1M
2023-12-08 19.37 19.86 19.23 19.45 0.1M
2023-12-07 19.38 19.74 19.12 19.50 0.1M
2023-12-06 19.48 19.79 19.10 19.19 0.1M
2023-12-05 20.01 20.01 19.20 19.22 0.1M
2023-12-04 20.73 20.98 19.85 20.04 0.1M
2023-12-01 20.41 21.58 20.23 20.85 0.2M
2023-11-30 19.98 20.79 19.83 20.54 0.5M
2023-11-29 19.71 20.00 19.59 19.90 0.1M
2023-11-28 19.15 19.46 18.93 19.31 0.1M
2023-11-27 19.49 19.49 19.07 19.22 0.1M
2023-11-24 19.23 19.65 19.23 19.60 0.0M
2023-11-22 19.19 19.34 18.91 19.27 0.1M
2023-11-21 19.38 19.64 19.17 19.30 0.1M
2023-11-20 19.47 19.61 19.19 19.49 0.1M
2023-11-17 19.96 19.96 19.18 19.55 0.1M
2023-11-16 20.12 20.39 19.52 19.60 0.1M
2023-11-15 20.00 20.49 19.78 20.37 0.1M
2023-11-14 18.55 19.96 18.55 19.96 0.1M
2023-11-13 17.93 18.44 17.90 18.29 0.2M
2023-11-10 18.39 18.70 17.85 18.28 0.2M
2023-11-09 19.76 20.00 18.51 18.54 0.2M
2023-11-08 20.10 20.40 19.58 19.76 0.1M
2023-11-07 20.40 20.50 19.99 20.00 0.1M
2023-11-06 21.09 21.39 20.28 20.59 0.1M
2023-11-03 21.41 21.79 20.96 21.00 0.1M
2023-11-02 19.89 20.74 19.88 20.71 0.2M
2023-11-01 19.80 20.05 19.42 19.96 0.1M
2023-10-31 20.63 20.63 19.84 19.89 0.1M
2023-10-30 21.00 21.35 20.41 20.54 0.1M
2023-10-27 20.62 20.69 20.25 20.50 0.1M
2023-10-26 20.53 21.00 20.53 20.73 0.1M
2023-10-25 20.50 20.70 20.28 20.47 0.1M
2023-10-24 20.37 20.87 20.28 20.58 0.1M
2023-10-23 20.49 20.85 20.05 20.12 0.1M
2023-10-20 21.15 21.38 20.86 20.95 0.1M
2023-10-19 21.52 21.75 21.03 21.15 0.1M
2023-10-18 21.11 21.94 21.11 21.66 0.1M
2023-10-17 21.40 22.14 21.32 21.46 0.2M
2023-10-16 22.30 22.30 21.36 21.51 0.2M
2023-10-13 21.88 22.28 21.68 21.98 0.1M
2023-10-12 22.57 22.57 21.60 21.91 0.1M
2023-10-11 22.98 23.23 22.28 22.43 0.1M
2023-10-10 22.58 23.32 22.58 22.99 0.1M
2023-10-09 22.04 22.74 22.00 22.57 0.1M
2023-10-06 22.75 22.90 22.22 22.28 0.1M
2023-10-05 22.39 23.05 22.27 22.85 0.1M
2023-10-04 22.51 22.74 22.18 22.50 0.1M
2023-10-03 23.28 23.37 22.25 22.58 0.2M
2023-10-02 24.78 25.03 23.36 23.74 0.1M
2023-09-29 24.89 25.54 24.89 25.16 0.1M
2023-09-28 24.64 24.90 24.20 24.76 0.1M
2023-09-27 24.73 25.09 24.40 24.54 0.0M
2023-09-26 24.60 25.16 24.45 24.60 0.1M
2023-09-25 24.10 24.84 24.10 24.77 0.1M
2023-09-22 24.46 24.90 24.17 24.23 0.1M
2023-09-21 24.69 24.82 24.25 24.62 0.1M
2023-09-20 25.02 25.81 24.86 24.88 0.1M
2023-09-19 24.43 25.04 24.43 24.93 0.1M
2023-09-18 24.98 24.98 24.22 24.50 0.1M
2023-09-15 25.66 25.97 24.67 24.86 0.3M
2023-09-14 25.20 25.88 25.19 25.77 0.1M
2023-09-13 24.76 25.06 24.35 24.76 0.1M
2023-09-12 24.44 25.06 24.34 24.65 0.1M
2023-09-11 25.95 26.00 24.55 24.64 0.1M
2023-09-08 24.38 25.43 24.38 25.37 0.1M
2023-09-07 24.92 25.30 24.15 24.61 0.2M
2023-09-06 26.88 27.06 24.89 25.06 0.1M
2023-09-05 27.81 27.81 26.81 26.95 0.1M
2023-09-01 27.06 28.00 27.06 27.69 0.1M
2023-08-31 27.03 27.31 26.58 26.83 0.1M
2023-08-30 26.98 27.18 26.66 27.01 0.1M
2023-08-29 25.88 27.20 25.66 27.15 0.2M
2023-08-28 25.75 26.44 25.75 25.89 0.1M
2023-08-25 26.02 26.31 25.45 25.66 0.1M
2023-08-24 24.86 26.13 24.79 25.78 0.1M
2023-08-23 25.41 25.62 25.02 25.03 0.1M
2023-08-22 25.85 26.23 25.18 25.47 0.1M
2023-08-21 25.90 26.07 24.87 25.83 0.1M
2023-08-18 25.34 26.29 25.28 25.94 0.1M
2023-08-17 25.66 25.97 25.42 25.67 0.1M
2023-08-16 25.40 25.99 25.19 25.51 0.1M
2023-08-15 26.34 26.45 25.30 25.50 0.1M
2023-08-14 26.97 27.47 26.05 26.61 0.2M
2023-08-11 27.28 28.30 26.90 27.55 0.2M
2023-08-10 27.87 28.14 27.04 27.25 0.1M
2023-08-09 26.70 27.74 26.70 27.70 0.3M
2023-08-08 25.16 26.70 25.00 26.64 0.3M
2023-08-07 27.12 27.81 26.31 26.71 0.2M
2023-08-04 25.38 27.47 25.18 27.12 0.2M
2023-08-03 26.18 26.37 23.62 24.99 0.5M
2023-08-02 26.78 27.00 26.20 26.78 0.2M
2023-08-01 27.29 27.36 26.63 27.11 0.1M
2023-07-31 27.44 27.74 27.25 27.50 0.1M
2023-07-28 27.50 27.87 26.61 27.41 0.2M
2023-07-27 27.99 28.22 27.00 27.44 0.4M
2023-07-26 25.71 26.75 25.71 26.74 0.2M
2023-07-25 26.08 26.44 25.80 25.82 0.1M
2023-07-24 25.61 26.40 25.43 26.05 0.2M
2023-07-21 26.20 26.20 25.44 25.52 0.1M
2023-07-20 26.37 26.70 25.21 26.15 0.2M
2023-07-19 26.32 26.91 25.59 25.95 0.2M
2023-07-18 24.07 26.36 24.00 26.05 0.2M
2023-07-17 24.46 24.88 24.20 24.23 0.2M
2023-07-14 23.97 24.25 23.63 24.10 0.2M
2023-07-13 24.27 24.53 23.90 23.94 0.2M
2023-07-12 25.29 25.40 24.21 24.31 0.2M
2023-07-11 25.19 25.28 23.83 24.60 0.2M
2023-07-10 25.15 25.85 24.76 25.12 0.2M
2023-07-07 23.36 26.09 23.36 25.40 0.5M
2023-07-06 22.79 23.30 22.24 23.25 0.3M
2023-07-05 23.01 23.57 22.50 23.16 0.2M
2023-07-03 22.41 23.23 22.41 23.00 0.1M
2023-06-30 22.71 23.05 22.51 22.69 0.2M
2023-06-29 21.31 22.47 21.31 22.43 0.1M
2023-06-28 21.51 21.54 21.08 21.32 0.1M
2023-06-27 21.19 21.66 20.87 21.54 0.1M
2023-06-26 21.03 21.59 21.03 21.24 0.1M
2023-06-23 20.62 21.17 20.62 21.02 0.2M
2023-06-22 21.31 21.60 20.75 21.15 0.1M
2023-06-21 21.03 21.82 20.77 21.53 0.2M
2023-06-20 21.52 21.61 20.65 21.18 0.2M
2023-06-16 22.04 22.04 21.25 21.65 0.2M
2023-06-15 21.40 21.95 21.40 21.76 0.1M
2023-06-14 22.38 22.60 21.10 21.33 0.3M
2023-06-13 22.27 22.81 22.05 22.22 0.2M
2023-06-12 22.05 22.53 21.90 22.19 0.1M
2023-06-09 22.25 22.31 21.46 22.05 0.2M
2023-06-08 22.15 22.41 21.32 22.27 0.3M
2023-06-07 21.25 22.42 21.25 22.20 0.3M
2023-06-06 19.43 20.98 19.35 20.93 0.3M
2023-06-05 19.37 20.25 19.37 19.92 0.3M
2023-06-02 18.11 19.34 18.06 19.22 0.2M
2023-06-01 17.65 17.86 17.23 17.62 0.2M
2023-05-31 18.25 18.25 17.56 17.58 0.3M
2023-05-30 19.05 19.05 17.97 18.50 0.2M
2023-05-26 19.20 19.44 18.90 18.93 0.1M
2023-05-25 19.43 19.43 18.75 19.07 0.2M
2023-05-24 20.13 20.13 19.41 19.55 0.1M
2023-05-23 19.92 20.32 19.59 20.24 0.2M
2023-05-22 19.68 20.48 19.41 19.88 0.3M
2023-05-19 19.99 20.19 19.46 19.57 0.2M
2023-05-18 19.39 19.69 19.09 19.67 0.1M
2023-05-17 19.41 19.50 18.92 19.41 0.2M
2023-05-16 19.58 19.70 19.14 19.26 0.2M
2023-05-15 18.93 19.77 18.83 19.70 0.3M
2023-05-12 19.40 19.43 18.26 18.83 0.2M
2023-05-11 19.07 19.60 18.81 19.36 0.2M
2023-05-10 20.11 20.26 19.29 19.51 0.3M
2023-05-09 20.02 20.17 19.47 19.90 0.3M
2023-05-08 21.20 21.78 20.15 20.17 0.3M
2023-05-05 21.88 22.05 20.82 20.92 0.3M
2023-05-04 24.30 24.30 20.90 21.36 0.6M
2023-05-03 25.63 26.22 25.42 25.51 0.2M
2023-05-02 25.75 25.77 24.64 25.60 0.1M
2023-05-01 25.63 26.12 25.50 25.99 0.1M
2023-04-28 25.26 25.83 25.15 25.78 0.1M
2023-04-27 25.56 25.56 24.77 25.42 0.2M
2023-04-26 25.21 25.74 25.18 25.53 0.1M
2023-04-25 25.97 26.08 25.21 25.25 0.1M
2023-04-24 25.75 26.48 25.72 26.42 0.1M
2023-04-21 26.20 26.36 25.61 25.80 0.2M
2023-04-20 26.08 26.55 26.08 26.23 0.1M
2023-04-19 26.26 26.90 25.89 26.69 0.2M
2023-04-18 27.64 27.67 26.27 26.67 0.2M
2023-04-17 27.30 27.89 27.14 27.51 0.1M
2023-04-14 27.95 28.35 27.12 27.28 0.2M
2023-04-13 27.17 27.88 26.85 27.66 0.2M
2023-04-12 27.69 27.76 27.00 27.17 0.2M
2023-04-11 27.20 27.73 26.93 27.31 0.2M
2023-04-10 26.57 27.70 26.45 27.30 0.2M
2023-04-06 26.79 26.79 26.18 26.43 0.1M
2023-04-05 26.92 27.00 26.27 26.92 0.1M
2023-04-04 27.87 27.92 26.32 27.19 0.2M
2023-04-03 27.97 28.33 27.32 27.98 0.1M
2023-03-31 27.11 27.62 26.85 27.60 0.1M
2023-03-30 27.41 27.43 26.63 26.88 0.1M
2023-03-29 27.06 27.55 26.74 27.06 0.1M
2023-03-28 26.68 27.04 26.24 26.48 0.1M
2023-03-27 26.62 27.09 26.12 26.77 0.1M
2023-03-24 25.60 26.39 25.25 26.12 0.1M
2023-03-23 26.27 27.08 25.70 25.98 0.1M
2023-03-22 26.73 26.99 26.01 26.06 0.2M
2023-03-21 26.93 27.33 26.70 26.72 0.1M
2023-03-20 26.34 26.90 26.01 26.18 0.1M
2023-03-17 26.57 27.22 26.02 26.05 0.3M
2023-03-16 26.60 27.71 26.33 27.06 0.2M
2023-03-15 27.78 27.78 26.00 26.99 0.3M
2023-03-14 29.01 29.39 28.01 28.51 0.2M
2023-03-13 28.13 29.00 27.76 28.19 0.2M
2023-03-10 29.63 30.34 28.91 29.03 0.2M
2023-03-09 32.22 32.24 29.82 29.92 0.3M
2023-03-08 30.85 32.67 30.52 32.37 0.3M
2023-03-07 32.45 32.55 30.43 30.89 0.3M
2023-03-06 33.85 33.95 32.01 32.17 0.2M
2023-03-03 33.56 34.44 33.20 33.55 0.3M
2023-03-02 31.41 33.82 31.01 33.42 0.2M
2023-03-01 31.74 32.30 31.54 31.78 0.2M
2023-02-28 31.86 32.19 31.37 31.67 0.2M
2023-02-27 31.56 32.30 31.37 31.65 0.2M
2023-02-24 30.65 31.33 30.15 31.30 0.1M
2023-02-23 31.10 31.60 30.48 31.36 0.1M
2023-02-22 30.76 31.36 30.40 30.94 0.1M
2023-02-21 31.24 31.79 30.60 30.60 0.2M
2023-02-17 33.35 34.11 31.45 31.68 0.3M
2023-02-16 32.46 34.51 32.46 33.51 0.3M
2023-02-15 31.50 33.20 31.20 33.14 0.2M
2023-02-14 31.98 32.08 31.07 31.90 0.1M
2023-02-13 33.04 33.05 31.23 32.19 0.2M
2023-02-10 31.40 33.07 31.40 32.87 0.2M
2023-02-09 31.75 32.08 31.27 31.49 0.1M
2023-02-08 31.77 31.78 31.10 31.30 0.1M
2023-02-07 31.84 32.13 31.35 32.01 0.1M
2023-02-06 32.97 33.21 31.72 31.84 0.1M
2023-02-03 32.83 33.61 32.83 33.01 0.1M
2023-02-02 33.39 33.96 32.52 33.24 0.2M
2023-02-01 32.58 33.69 32.26 33.18 0.2M
2023-01-31 31.58 32.75 31.22 32.73 0.1M
2023-01-30 31.95 32.17 31.50 31.53 0.1M
2023-01-27 32.47 32.98 32.20 32.36 0.1M
2023-01-26 32.23 32.58 31.63 32.58 0.1M
2023-01-25 31.09 31.97 30.53 31.90 0.2M
2023-01-24 31.67 31.89 30.86 31.53 0.1M
2023-01-23 31.46 31.87 31.13 31.72 0.2M
2023-01-20 31.48 32.13 30.62 31.20 0.3M
2023-01-19 31.16 31.62 29.44 31.36 0.4M
2023-01-18 32.65 33.10 31.55 31.58 0.2M
2023-01-17 32.36 32.80 31.85 32.22 0.2M
2023-01-13 31.80 32.38 31.40 32.06 0.3M
2023-01-12 31.05 32.80 30.38 32.18 0.4M
2023-01-11 30.41 31.26 30.19 30.51 0.2M
2023-01-10 31.27 31.33 30.03 31.05 0.2M
2023-01-09 31.19 31.57 30.25 30.91 0.3M
2023-01-06 28.41 30.80 28.34 30.37 0.4M
2023-01-05 27.50 28.00 27.23 27.92 0.2M
2023-01-04 28.02 28.36 27.53 27.70 0.2M
2023-01-03 28.97 29.51 27.70 28.15 0.2M