ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inspire Veterinary Partners, Inc. - Class A Common Stock (NQ:IVP)

0.0377 -0.0027 (-6.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0370 0.0390 0.0353 0.0377 22,102,280 -0.00(-6.68%)
Dec 23, 2025 0.0440 0.0445 0.0386 0.0404 41,905,408 -0.00(-10.82%)
Dec 22, 2025 0.0474 0.0491 0.0430 0.0453 38,587,676 -0.00(-4.63%)
Dec 19, 2025 0.0535 0.0538 0.0461 0.0475 175,040,192 +0.00(+4.63%)
Dec 18, 2025 0.0425 0.0484 0.0425 0.0454 27,245,400 -0.00(-3.61%)
Dec 17, 2025 0.0490 0.0580 0.0442 0.0471 36,383,948 -0.00(-5.80%)
Dec 16, 2025 0.0520 0.0544 0.0421 0.0500 179,576,688 -0.00(-5.30%)
Dec 15, 2025 0.0430 0.0548 0.0401 0.0528 87,173,496 +0.01(+13.55%)
Dec 12, 2025 0.0495 0.0531 0.0435 0.0465 37,654,812 -0.01(-12.43%)
Dec 11, 2025 0.0600 0.0620 0.0450 0.0531 65,897,360 -0.01(-12.52%)
Dec 10, 2025 0.0644 0.0681 0.0564 0.0607 29,538,740 -0.02(-23.16%)
Dec 09, 2025 0.0800 0.0803 0.0735 0.0790 9,054,408 -0.00(-5.84%)
Dec 08, 2025 0.0852 0.0852 0.0717 0.0839 20,456,488 -0.02(-18.15%)
Dec 05, 2025 0.1026 0.1089 0.1002 0.1025 12,163,196 +0.00(+0.00%)
Dec 04, 2025 0.1023 0.1034 0.0953 0.1025 11,922,444 -0.01(-10.48%)
Dec 03, 2025 0.1206 0.1206 0.0961 0.1145 11,933,627 -0.01(-10.55%)
Dec 02, 2025 0.1255 0.1280 0.1210 0.1280 36,366,752 -0.00(-0.62%)
Dec 01, 2025 0.1369 0.1413 0.1215 0.1288 62,144,892 +0.00(+3.79%)
Nov 28, 2025 0.1259 0.1300 0.1200 0.1241 13,529,615 -0.01(-9.42%)
Nov 26, 2025 0.1533 0.1559 0.1261 0.1370 33,195,406 -0.04(-20.81%)
Nov 25, 2025 0.1877 0.2200 0.1655 0.1730 221,577,936 +0.01(+7.05%)
Nov 24, 2025 0.1753 0.1902 0.1466 0.1616 322,131,840 +0.04(+33.33%)
Nov 21, 2025 0.1412 0.1999 0.1085 0.1212 317,723,488 -0.00(-2.26%)
Nov 20, 2025 0.1314 0.1590 0.1050 0.1240 320,799,776 +0.02(+18.43%)
Nov 19, 2025 0.1359 0.1423 0.1011 0.1047 82,222,048 -0.16(-61.08%)
Nov 18, 2025 0.3467 0.3500 0.2505 0.2690 34,480,384 -0.18(-39.47%)
Nov 17, 2025 0.7240 0.7240 0.4103 0.4444 2,178,420 -0.34(-43.24%)
Nov 14, 2025 0.6890 0.8000 0.6800 0.7830 157,299 +0.11(+16.85%)
Nov 13, 2025 0.6900 0.6953 0.6701 0.6701 62,435 -0.02(-2.95%)
Nov 12, 2025 0.6976 0.7005 0.6900 0.6905 26,660 -0.01(-1.92%)
Nov 11, 2025 0.7102 0.7200 0.6900 0.7040 32,306 -0.02(-2.55%)
Nov 10, 2025 0.7401 0.7401 0.7151 0.7224 22,306 -0.02(-2.03%)
Nov 07, 2025 0.7980 0.8021 0.7000 0.7374 174,420 -0.08(-9.53%)
Nov 06, 2025 0.8200 0.8494 0.7912 0.8151 16,981 -0.01(-0.69%)
Nov 05, 2025 0.8196 0.8410 0.7790 0.8208 42,990 +0.00(+0.10%)
Nov 04, 2025 0.8530 0.8700 0.8010 0.8200 38,469 +0.01(+1.08%)
Nov 03, 2025 0.8200 0.8500 0.7517 0.8112 140,538 +0.00(+0.09%)
Oct 31, 2025 0.8298 0.8298 0.8000 0.8105 58,015 -0.02(-2.21%)
Oct 30, 2025 0.8300 0.8446 0.8032 0.8288 48,939 -0.01(-1.74%)
Oct 29, 2025 0.8500 0.8600 0.8430 0.8435 23,026 -0.03(-3.10%)
Oct 28, 2025 0.8510 0.8800 0.8300 0.8705 55,076 -0.01(-0.63%)
Oct 27, 2025 0.8633 0.8825 0.8006 0.8760 63,717 -0.01(-1.57%)
Oct 24, 2025 0.9288 0.9288 0.8700 0.8900 61,083 -0.00(-0.55%)
Oct 23, 2025 0.9000 0.9391 0.8823 0.8949 113,646 -0.03(-3.16%)
Oct 22, 2025 1.000 1.010 0.8541 0.9241 911,613 -0.04(-3.74%)
Oct 21, 2025 0.9300 0.9600 0.9006 0.9600 33,938 +0.02(+2.35%)
Oct 20, 2025 0.9005 0.9494 0.9004 0.9380 44,373 +0.01(+0.81%)
Oct 17, 2025 0.9400 0.9600 0.9105 0.9305 55,770 -0.00(-0.49%)
Oct 16, 2025 0.9700 0.9919 0.9303 0.9351 83,480 -0.03(-2.70%)
Oct 15, 2025 0.9860 0.9949 0.9527 0.9610 97,435 -0.01(-0.93%)
Oct 14, 2025 0.9500 0.9900 0.9400 0.9700 25,886 +0.01(+0.78%)
Oct 13, 2025 0.9300 0.9782 0.9300 0.9625 54,666 +0.02(+2.36%)
Oct 10, 2025 0.9900 0.9900 0.9403 0.9403 90,415 -0.05(-5.09%)
Oct 09, 2025 0.9770 0.9907 0.9700 0.9907 23,396 +0.00(+0.00%)
Oct 08, 2025 0.9505 0.9996 0.9505 0.9907 38,734 +0.01(+1.31%)
Oct 07, 2025 0.9800 0.9951 0.9602 0.9779 58,744 -0.03(-3.18%)
Oct 06, 2025 0.9900 1.010 0.9800 1.010 50,976 +0.01(+1.02%)
Oct 03, 2025 1.000 1.060 0.9700 0.9998 150,948 +0.01(+0.66%)
Oct 02, 2025 0.9700 1.050 0.9612 0.9932 210,718 -0.02(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.