Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2002 -0.0108 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.2101 0.2149 0.1960 0.2002 1,004,279 -0.01(-5.12%)
Nov 25, 2024 0.2255 0.2255 0.2101 0.2110 806,683 -0.00(-2.00%)
Nov 22, 2024 0.2200 0.2200 0.2020 0.2153 959,498 -0.00(-0.46%)
Nov 21, 2024 0.2242 0.2300 0.2106 0.2163 1,276,719 -0.01(-5.96%)
Nov 20, 2024 0.2115 0.2393 0.2100 0.2300 2,563,028 +0.02(+9.94%)
Nov 19, 2024 0.2280 0.2318 0.1951 0.2092 2,864,188 -0.02(-7.39%)
Nov 18, 2024 0.2360 0.2377 0.2151 0.2259 1,458,907 -0.01(-4.16%)
Nov 15, 2024 0.2490 0.2490 0.2330 0.2357 1,019,329 -0.01(-4.92%)
Nov 14, 2024 0.2500 0.2550 0.2400 0.2479 1,025,153 -0.01(-2.97%)
Nov 13, 2024 0.2480 0.2600 0.2322 0.2555 1,865,849 +0.01(+2.20%)
Nov 12, 2024 0.2561 0.2570 0.2360 0.2500 1,578,560 -0.00(-1.15%)
Nov 11, 2024 0.2578 0.2655 0.2508 0.2529 1,136,282 -0.01(-4.17%)
Nov 08, 2024 0.2569 0.2749 0.2425 0.2639 3,570,442 +0.01(+3.90%)
Nov 07, 2024 0.2548 0.2599 0.2421 0.2540 968,384 +0.00(+1.64%)
Nov 06, 2024 0.2550 0.2550 0.2329 0.2499 1,989,421 +0.01(+2.42%)
Nov 05, 2024 0.2500 0.2530 0.2360 0.2440 1,900,154 +0.00(+0.00%)
Nov 04, 2024 0.2658 0.2658 0.2360 0.2440 2,242,642 -0.01(-4.28%)
Nov 01, 2024 0.2770 0.2780 0.2530 0.2549 2,179,209 -0.02(-8.31%)
Oct 31, 2024 0.2813 0.2940 0.2700 0.2780 1,603,959 -0.00(-0.64%)
Oct 30, 2024 0.2650 0.3100 0.2650 0.2798 4,477,099 +0.01(+3.82%)
Oct 29, 2024 0.2674 0.2990 0.2567 0.2695 4,593,239 -0.00(-0.04%)
Oct 28, 2024 0.2739 0.2900 0.2550 0.2696 4,374,291 -0.00(-0.85%)
Oct 25, 2024 0.3000 0.3075 0.2700 0.2719 5,271,089 -0.02(-7.74%)
Oct 24, 2024 0.3200 0.3200 0.2800 0.2947 4,822,953 -0.04(-11.63%)
Oct 23, 2024 0.3400 0.3598 0.3100 0.3335 8,047,926 -0.04(-11.59%)
Oct 22, 2024 0.4081 0.4700 0.3400 0.3772 76,046,504 +0.05(+14.30%)
Oct 21, 2024 0.2494 0.9843 0.2470 0.3300 364,460,352 +0.08(+33.77%)
Oct 18, 2024 0.2500 0.2528 0.2300 0.2467 1,533,742 -0.01(-2.10%)
Oct 17, 2024 0.2634 0.2634 0.2270 0.2520 2,507,214 -0.00(-1.18%)
Oct 16, 2024 0.2600 0.2700 0.2550 0.2550 1,322,617 -0.00(-1.81%)
Oct 15, 2024 0.2700 0.2730 0.2510 0.2597 908,498 -0.00(-0.88%)
Oct 14, 2024 0.2830 0.2850 0.2524 0.2620 1,026,546 -0.02(-6.93%)
Oct 11, 2024 0.2849 0.3048 0.2752 0.2815 1,010,240 -0.00(-1.30%)
Oct 10, 2024 0.3000 0.3089 0.2819 0.2852 1,191,077 -0.02(-7.73%)
Oct 09, 2024 0.2839 0.3300 0.2807 0.3091 3,033,704 +0.02(+7.55%)
Oct 08, 2024 0.2600 0.3305 0.2578 0.2874 4,171,238 +0.02(+6.48%)
Oct 07, 2024 0.3016 0.3136 0.2600 0.2699 17,256,348 +0.00(+1.62%)
Oct 04, 2024 0.2631 0.2836 0.2500 0.2656 2,054,939 -0.01(-5.14%)
Oct 03, 2024 0.3026 0.3100 0.2710 0.2800 3,470,156 -0.02(-6.67%)
Oct 02, 2024 0.2511 0.3900 0.2453 0.3000 20,235,212 +0.06(+25.00%)
Oct 01, 2024 0.3304 0.3399 0.2301 0.2400 4,150,366 -0.08(-24.76%)
Sep 30, 2024 0.4900 0.4882 0.3000 0.3190 4,724,812 -0.16(-33.40%)
Sep 27, 2024 0.6000 0.6000 0.4508 0.4790 3,697,359 -0.12(-20.03%)
Sep 26, 2024 0.6700 0.6871 0.5166 0.5990 2,646,350 -0.08(-11.90%)
Sep 25, 2024 0.7100 0.7100 0.6650 0.6799 986,335 -0.02(-3.37%)
Sep 24, 2024 0.7300 0.8188 0.6812 0.7036 1,969,953 -0.03(-3.62%)
Sep 23, 2024 0.7700 0.7700 0.7110 0.7300 574,530 -0.01(-1.62%)
Sep 20, 2024 0.7950 0.8000 0.7265 0.7420 718,607 -0.05(-6.88%)
Sep 19, 2024 0.8367 0.8500 0.7800 0.7968 591,819 -0.03(-3.78%)
Sep 18, 2024 0.7900 0.8590 0.7601 0.8281 910,183 +0.03(+4.33%)
Sep 17, 2024 0.8100 0.8349 0.7777 0.7937 678,019 -0.03(-3.28%)
Sep 16, 2024 0.9100 0.9100 0.8022 0.8206 960,998 -0.08(-8.83%)
Sep 13, 2024 0.9100 0.9376 0.8600 0.9001 1,214,198 -0.03(-3.14%)
Sep 12, 2024 0.9500 0.9986 0.9000 0.9293 1,540,364 -0.03(-2.72%)
Sep 11, 2024 1.050 1.050 0.9300 0.9553 2,280,264 -0.10(-9.88%)
Sep 10, 2024 1.010 1.140 0.9640 1.060 3,794,861 +0.03(+2.91%)
Sep 09, 2024 1.100 1.190 0.9112 1.030 23,618,100 +0.16(+18.05%)
Sep 06, 2024 1.050 1.190 0.8321 0.8725 7,559,287 -0.30(-25.43%)
Sep 05, 2024 0.7350 1.470 0.6635 1.170 37,897,812 +0.45(+62.95%)
Sep 04, 2024 0.9600 0.9700 0.6930 0.7180 3,151,808 -0.23(-24.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.