ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

IP Strategy Holdings, Inc. - Common Stock (NQ:IPST)

0.4580 +0.1080 (+30.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.3701 0.4608 0.3634 0.4580 21,151,832 +0.11(+30.86%)
Apr 09, 2026 0.4270 0.4587 0.3261 0.3500 1,189,112 -0.10(-22.34%)
Apr 08, 2026 0.3800 0.4779 0.3319 0.4507 5,596,764 +0.05(+12.67%)
Apr 07, 2026 0.3800 0.4436 0.3078 0.4000 148,040,416 +0.16(+65.22%)
Apr 06, 2026 0.2590 0.2590 0.2402 0.2421 222,256 -0.00(-0.78%)
Apr 02, 2026 0.2685 0.2799 0.2361 0.2440 240,556 -0.03(-10.95%)
Apr 01, 2026 0.2800 0.3000 0.2533 0.2740 304,508 +0.01(+3.79%)
Mar 31, 2026 0.2816 0.2816 0.2370 0.2640 177,804 +0.02(+6.45%)
Mar 30, 2026 0.2760 0.2760 0.2441 0.2480 119,795 -0.03(-10.14%)
Mar 27, 2026 0.2800 0.2900 0.2660 0.2760 62,255 -0.00(-1.43%)
Mar 26, 2026 0.3400 0.3416 0.2567 0.2800 325,977 -0.04(-13.21%)
Mar 25, 2026 0.3500 0.3673 0.3131 0.3226 183,064 -0.04(-10.39%)
Mar 24, 2026 0.3650 0.3710 0.3330 0.3600 184,289 +0.00(+1.07%)
Mar 23, 2026 0.4000 0.4579 0.3111 0.3562 543,793 -0.01(-3.99%)
Mar 20, 2026 0.4663 0.4663 0.3600 0.3710 312,290 -0.10(-22.03%)
Mar 19, 2026 0.5227 0.5227 0.4400 0.4758 152,638 -0.03(-6.41%)
Mar 18, 2026 0.5292 0.5292 0.4600 0.5084 146,969 -0.03(-5.85%)
Mar 17, 2026 0.5417 0.5616 0.4300 0.5400 148,479 -0.04(-6.74%)
Mar 16, 2026 0.5006 0.5800 0.4850 0.5790 342,702 +0.07(+13.98%)
Mar 13, 2026 0.5100 0.5100 0.4642 0.5080 192,840 +0.02(+3.04%)
Mar 12, 2026 0.4582 0.4930 0.4107 0.4930 432,178 +0.01(+2.99%)
Mar 11, 2026 0.6289 0.8400 0.4050 0.4787 9,862,194 -0.08(-14.06%)
Mar 10, 2026 0.5900 0.6031 0.5436 0.5570 133,978 -0.03(-5.91%)
Mar 09, 2026 0.6252 0.6391 0.5691 0.5920 58,184 -0.05(-7.21%)
Mar 06, 2026 0.6000 0.6380 0.5490 0.6380 143,419 +0.03(+4.88%)
Mar 05, 2026 0.6648 0.7400 0.5700 0.6083 105,896 -0.07(-10.33%)
Mar 04, 2026 0.5975 0.7518 0.5975 0.6784 93,034 +0.08(+13.07%)
Mar 03, 2026 0.6228 0.6801 0.5809 0.6000 57,698 -0.04(-5.59%)
Mar 02, 2026 0.6703 0.6800 0.5818 0.6355 97,696 -0.05(-7.09%)
Feb 27, 2026 0.6750 0.6840 0.5917 0.6840 145,885 +0.03(+3.79%)
Feb 26, 2026 0.6331 0.6900 0.6200 0.6590 63,949 +0.01(+2.01%)
Feb 25, 2026 0.5810 0.6460 0.5810 0.6460 115,220 +0.08(+13.33%)
Feb 24, 2026 0.6600 0.6626 0.5500 0.5700 212,558 -0.10(-14.84%)
Feb 23, 2026 0.7600 0.7621 0.6200 0.6693 99,589 -0.10(-13.31%)
Feb 20, 2026 0.8390 0.8900 0.7501 0.7721 282,920 -0.09(-10.88%)
Feb 19, 2026 0.7659 0.9368 0.6999 0.8664 4,284,827 +0.07(+8.98%)
Feb 18, 2026 0.7410 0.8300 0.7312 0.7950 41,264 +0.08(+11.94%)
Feb 17, 2026 0.6900 0.8400 0.6400 0.7102 104,417 +0.06(+9.21%)
Feb 13, 2026 0.7570 0.7750 0.5700 0.6503 236,996 -0.10(-13.29%)
Feb 12, 2026 0.8400 0.8700 0.7500 0.7500 32,292 -0.09(-10.71%)
Feb 11, 2026 0.8696 0.9940 0.8300 0.8400 63,600 -0.01(-1.43%)
Feb 10, 2026 0.9600 0.9702 0.8522 0.8522 60,166 -0.10(-10.21%)
Feb 09, 2026 1.000 1.040 0.9210 0.9491 27,778 -0.00(-0.20%)
Feb 06, 2026 0.9000 0.9999 0.8700 0.9510 45,461 +0.04(+4.77%)
Feb 05, 2026 1.020 1.036 0.8847 0.9077 77,737 -0.10(-10.13%)
Feb 04, 2026 1.050 1.077 1.010 1.010 45,095 -0.01(-0.98%)
Feb 03, 2026 1.070 1.113 1.000 1.020 63,650 -0.06(-5.56%)
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.