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)

0.9908 -0.0692 (-6.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.050 1.070 0.9600 0.9908 190,938 -0.07(-6.53%)
Sep 25, 2025 1.150 1.230 1.040 1.060 1,292,638 -0.05(-4.50%)
Sep 24, 2025 1.000 1.150 0.9727 1.110 419,550 +0.13(+13.46%)
Sep 23, 2025 0.8976 0.9868 0.8603 0.9783 94,887 +0.05(+5.19%)
Sep 22, 2025 0.8510 0.9500 0.8502 0.9300 76,581 +0.06(+6.53%)
Sep 19, 2025 0.8850 0.9250 0.8730 0.8730 71,177 -0.01(-1.28%)
Sep 18, 2025 0.8975 0.8975 0.8740 0.8843 48,214 -0.00(-0.08%)
Sep 17, 2025 0.9099 0.9182 0.8800 0.8850 43,286 -0.02(-1.67%)
Sep 16, 2025 0.8800 0.9000 0.8800 0.9000 43,384 +0.02(+1.98%)
Sep 15, 2025 0.9000 0.9153 0.8603 0.8825 38,765 -0.01(-1.32%)
Sep 12, 2025 0.9199 0.9199 0.8805 0.8943 32,404 -0.01(-1.20%)
Sep 11, 2025 0.8700 0.9052 0.8699 0.9052 54,352 +0.02(+2.11%)
Sep 10, 2025 0.8500 0.9200 0.8500 0.8865 163,143 -0.01(-0.68%)
Sep 09, 2025 0.8763 0.9168 0.8600 0.8926 77,853 -0.01(-0.71%)
Sep 08, 2025 0.9000 0.9095 0.8603 0.8990 104,075 -0.02(-2.28%)
Sep 05, 2025 0.8785 0.9233 0.8606 0.9200 104,180 -0.00(-0.04%)
Sep 04, 2025 0.9544 0.9544 0.9001 0.9204 112,038 -0.05(-5.04%)
Sep 03, 2025 0.9690 1.007 0.9400 0.9692 156,300 -0.01(-0.99%)
Sep 02, 2025 0.9200 0.9937 0.9100 0.9789 161,087 +0.06(+6.32%)
Aug 29, 2025 0.9200 0.9600 0.9100 0.9207 42,904 -0.02(-1.88%)
Aug 28, 2025 0.9300 0.9697 0.9231 0.9383 159,551 +0.00(+0.30%)
Aug 27, 2025 0.9600 1.010 0.9253 0.9355 138,166 -0.05(-4.82%)
Aug 26, 2025 0.9000 1.065 0.8905 0.9829 238,193 +0.04(+4.46%)
Aug 25, 2025 0.9266 0.9481 0.8800 0.9409 149,907 -0.00(-0.01%)
Aug 22, 2025 0.9320 0.9691 0.9035 0.9410 168,361 +0.05(+5.23%)
Aug 21, 2025 0.8621 0.9463 0.8460 0.8942 185,322 +0.01(+0.61%)
Aug 20, 2025 0.8300 0.9688 0.8300 0.8888 321,196 +0.03(+3.35%)
Aug 19, 2025 0.8500 0.8800 0.8300 0.8600 237,870 -0.04(-4.44%)
Aug 18, 2025 0.9500 1.030 0.8606 0.9000 1,078,305 -0.14(-13.46%)
Aug 15, 2025 0.9000 1.070 0.8050 1.040 2,371,063 -0.10(-8.77%)
Aug 14, 2025 1.100 1.340 1.000 1.140 48,190,056 +0.33(+40.05%)
Aug 13, 2025 0.8200 0.8325 0.8000 0.8140 2,433,012 +0.02(+3.02%)
Aug 12, 2025 0.8200 0.8200 0.7700 0.7901 67,123 -0.01(-1.73%)
Aug 11, 2025 0.7990 0.8200 0.7764 0.8040 49,597 +0.03(+4.39%)
Aug 08, 2025 0.7750 0.7881 0.7500 0.7702 53,386 -0.00(-0.62%)
Aug 07, 2025 0.7400 0.8200 0.7408 0.7750 291,688 +0.03(+4.69%)
Aug 06, 2025 0.7300 0.7517 0.6879 0.7403 67,020 +0.03(+3.55%)
Aug 05, 2025 0.7068 0.7255 0.6716 0.7149 140,255 -0.01(-0.87%)
Aug 04, 2025 0.7400 0.7400 0.7075 0.7212 328,135 -0.06(-7.62%)
Aug 01, 2025 0.7800 0.7841 0.7100 0.7807 130,414 +0.00(+0.33%)
Jul 31, 2025 0.8170 0.8249 0.7300 0.7781 141,011 -0.04(-5.31%)
Jul 30, 2025 0.7430 0.8219 0.7200 0.8217 587,214 +0.10(+14.13%)
Jul 29, 2025 0.7543 0.7553 0.7073 0.7200 179,835 -0.04(-5.39%)
Jul 28, 2025 0.7676 0.7801 0.7597 0.7610 155,647 -0.01(-1.81%)
Jul 25, 2025 0.7180 0.7811 0.7010 0.7750 255,318 +0.02(+2.79%)
Jul 24, 2025 0.7300 0.7550 0.7244 0.7540 119,323 +0.01(+1.89%)
Jul 23, 2025 0.7095 0.7400 0.7095 0.7400 114,349 +0.01(+2.03%)
Jul 22, 2025 0.7009 0.7340 0.6701 0.7253 253,649 +0.01(+1.03%)
Jul 21, 2025 0.7099 0.7350 0.6842 0.7179 399,380 +0.01(+1.50%)
Jul 18, 2025 0.6700 0.7100 0.6311 0.7073 425,855 +0.04(+6.75%)
Jul 17, 2025 0.6800 0.6960 0.6450 0.6626 247,367 +0.02(+3.56%)
Jul 16, 2025 0.7100 0.7500 0.6380 0.6398 991,657 -0.01(-1.57%)
Jul 15, 2025 0.8900 0.9025 0.6300 0.6500 4,365,628 -0.28(-29.81%)
Jul 14, 2025 0.9600 1.010 0.9000 0.9260 329,674 -0.04(-4.54%)
Jul 11, 2025 1.000 1.011 0.9000 0.9700 261,051 -0.03(-2.52%)
Jul 10, 2025 1.160 1.160 0.9950 0.9951 368,508 -0.15(-13.47%)
Jul 09, 2025 1.280 1.300 1.120 1.150 345,524 -0.10(-8.00%)
Jul 08, 2025 1.360 1.450 1.250 1.250 122,576 -0.08(-6.02%)
Jul 07, 2025 1.440 1.494 1.330 1.330 147,618 -0.11(-7.64%)
Jul 03, 2025 1.450 1.500 1.440 1.440 21,582 -0.01(-0.89%)
Jul 02, 2025 1.540 1.540 1.450 1.453 44,151 -0.07(-4.41%)
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 following
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.