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)

0.0340 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 0.0340 0 -0.01(-16.05%)
Jan 16, 2026 0.0450 0.0500 0.0400 0.0405 83,422,976 -0.01(-19.00%)
Jan 15, 2026 0.0533 0.0593 0.0449 0.0500 188,170,720 -0.03(-39.02%)
Jan 14, 2026 0.0442 0.1030 0.0380 0.0820 2,594,295,552 +0.06(+256.52%)
Jan 13, 2026 0.0350 0.0358 0.0225 0.0230 130,089,056 -0.01(-36.99%)
Jan 12, 2026 0.0385 0.0397 0.0365 0.0365 25,809,264 -0.01(-12.26%)
Jan 09, 2026 0.0433 0.0452 0.0371 0.0416 32,473,468 -0.00(-6.94%)
Jan 08, 2026 0.0462 0.0470 0.0435 0.0447 21,681,206 -0.00(-4.89%)
Jan 07, 2026 0.0450 0.0489 0.0425 0.0470 31,415,800 +0.00(+9.81%)
Jan 06, 2026 0.0500 0.0500 0.0393 0.0428 30,811,276 -0.01(-13.88%)
Jan 05, 2026 0.0510 0.0510 0.0463 0.0497 33,603,872 +0.01(+11.94%)
Jan 02, 2026 0.0501 0.0511 0.0430 0.0444 47,634,612 -0.00(-6.72%)
Dec 31, 2025 0.0597 0.0602 0.0471 0.0476 191,143,104 -0.00(-4.80%)
Dec 30, 2025 0.0428 0.0513 0.0417 0.0500 64,004,524 +0.01(+18.48%)
Dec 29, 2025 0.0440 0.0451 0.0405 0.0422 25,457,284 -0.00(-2.76%)
Dec 26, 2025 0.0425 0.0475 0.0400 0.0434 59,793,960 +0.01(+15.12%)
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 87,172,368 +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 9,054,418 -0.00(-5.84%)
Dec 08, 2025 0.0900 0.0852 0.0717 0.0839 20,264,612 -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%)
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.