ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Heritage Distilling Holding Company, Inc. - Common Stock (NQ:IPST)

9.710 +1.380 (+16.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 8.670 10.01 8.000 9.710 60,002 +1.38(+16.57%)
Nov 06, 2025 8.410 8.740 7.570 8.330 84,378 -0.06(-0.72%)
Nov 05, 2025 9.810 12.50 8.020 8.390 110,901 +7.89(+1576.32%)
Nov 04, 2025 0.4600 0.5164 0.4600 0.5005 599,641 -0.01(-2.82%)
Nov 03, 2025 0.4800 0.5199 0.4500 0.5150 532,354 -0.07(-11.82%)
Oct 31, 2025 0.5196 0.5916 0.5196 0.5840 730,526 +0.06(+12.39%)
Oct 30, 2025 0.5670 0.5950 0.5100 0.5196 256,203 -0.06(-10.03%)
Oct 29, 2025 0.6100 0.6400 0.5700 0.5775 549,516 -0.05(-8.25%)
Oct 28, 2025 0.5928 0.7700 0.5920 0.6294 3,544,503 +0.03(+5.08%)
Oct 27, 2025 0.6304 0.6304 0.5858 0.5990 202,321 -0.03(-4.62%)
Oct 24, 2025 0.6126 0.6400 0.5814 0.6280 79,172 -0.00(-0.55%)
Oct 23, 2025 0.5730 0.6700 0.5730 0.6315 293,994 +0.04(+6.91%)
Oct 22, 2025 0.5950 0.6053 0.5729 0.5907 195,067 -0.01(-2.36%)
Oct 21, 2025 0.6500 0.6498 0.6000 0.6050 191,271 -0.06(-9.43%)
Oct 20, 2025 0.6502 0.6800 0.6300 0.6680 181,113 +0.03(+4.87%)
Oct 17, 2025 0.6200 0.6370 0.5810 0.6370 110,080 +0.03(+4.43%)
Oct 16, 2025 0.6700 0.6706 0.5706 0.6100 561,125 -0.06(-8.87%)
Oct 15, 2025 0.6503 0.6802 0.6400 0.6694 159,863 -0.00(-0.51%)
Oct 14, 2025 0.6900 0.7000 0.6381 0.6728 425,297 -0.01(-1.75%)
Oct 13, 2025 0.6300 0.7180 0.6290 0.6848 302,406 -0.04(-6.06%)
Oct 09, 2025 0.7290 0 +0.01(+1.42%)
Oct 08, 2025 0.7188 10 -0.11(-13.29%)
Oct 06, 2025 0.8290 0 +0.02(+3.02%)
Oct 03, 2025 0.8047 0 -0.07(-7.69%)
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.