Skip to main content

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

5.130 -4.110 (-44.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 11.30 11.87 8.260 9.240 1,154,319 -2.51(-21.36%)
Jul 19, 2024 14.05 14.34 11.24 11.75 2,009,695 -1.98(-14.42%)
Jul 18, 2024 10.78 16.06 10.60 13.73 5,140,261 +3.33(+32.02%)
Jul 17, 2024 10.59 11.49 10.25 10.40 1,486,637 +0.12(+1.17%)
Jul 16, 2024 10.88 10.95 9.560 10.28 1,416,624 -1.00(-8.87%)
Jul 15, 2024 10.40 14.82 9.360 11.28 8,507,487 +0.71(+6.72%)
Jul 12, 2024 5.590 11.94 5.590 10.57 41,790,352 +4.98(+89.09%)
Jul 11, 2024 5.730 6.500 4.800 5.590 2,691,985 -1.81(-24.46%)
Jul 10, 2024 3.420 9.460 3.390 7.400 29,227,020 +3.88(+110.23%)
Jul 09, 2024 2.540 3.760 2.331 3.520 12,047,723 +0.55(+18.52%)
Jul 08, 2024 2.890 3.000 1.500 2.970 54,645,524 +1.48(+99.33%)
Jul 05, 2024 1.380 2.140 1.230 1.490 9,498,704 +0.11(+7.97%)
Jul 03, 2024 1.450 3.110 1.300 1.380 16,947,308 +0.07(+5.34%)
Jul 02, 2024 1.380 1.390 1.290 1.310 209,406 -0.11(-7.75%)
Jul 01, 2024 1.560 1.560 1.320 1.420 309,853 -0.16(-10.13%)
Jun 28, 2024 1.780 1.827 1.550 1.580 669,017 -0.64(-28.83%)
Jun 27, 2024 1.450 2.490 1.330 2.220 2,837,828 +0.87(+64.44%)
Jun 26, 2024 1.470 1.520 1.300 1.350 149,687 -0.17(-11.18%)
Jun 25, 2024 1.300 1.660 1.300 1.520 298,952 +0.22(+16.48%)
Jun 24, 2024 1.280 1.360 1.280 1.305 50,346 -0.01(-0.38%)
Jun 21, 2024 1.310 1.450 1.290 1.310 70,074 -0.00(-0.38%)
Jun 20, 2024 1.430 1.500 1.281 1.315 115,539 -0.19(-12.33%)
Jun 18, 2024 1.620 1.620 1.480 1.500 53,958 -0.16(-9.64%)
Jun 17, 2024 1.740 1.930 1.460 1.660 255,664 -0.03(-1.78%)
Jun 14, 2024 1.820 1.850 1.670 1.690 87,436 -0.08(-4.52%)
Jun 13, 2024 1.840 1.870 1.730 1.770 64,629 -0.01(-0.56%)
Jun 12, 2024 1.820 1.880 1.780 1.780 54,269 -0.04(-2.47%)
Jun 11, 2024 1.860 1.872 1.630 1.825 161,743 -0.09(-4.95%)
Jun 10, 2024 2.240 2.300 1.800 1.920 176,045 -0.32(-14.29%)
Jun 07, 2024 2.400 2.483 2.151 2.240 147,312 -0.20(-8.20%)
Jun 06, 2024 2.630 2.780 2.320 2.440 234,930 -0.19(-7.22%)
Jun 05, 2024 2.790 3.040 2.480 2.630 349,907 -0.03(-1.13%)
Jun 04, 2024 3.060 3.130 2.330 2.660 494,742 -0.50(-15.82%)
Jun 03, 2024 2.950 3.700 2.810 3.160 823,876 +0.20(+6.76%)
May 31, 2024 2.650 3.075 2.570 2.960 152,993 +0.29(+10.86%)
May 30, 2024 2.720 2.790 2.600 2.670 22,639 +0.01(+0.38%)
May 29, 2024 2.760 2.824 2.646 2.660 26,796 -0.13(-4.66%)
May 28, 2024 2.840 2.840 2.700 2.790 16,969 +0.01(+0.36%)
May 24, 2024 2.570 2.890 2.570 2.780 70,003 +0.17(+6.51%)
May 23, 2024 2.710 2.790 2.500 2.610 71,910 -0.18(-6.45%)
May 22, 2024 3.050 3.050 2.730 2.790 82,174 -0.09(-3.12%)
May 21, 2024 2.740 3.099 2.720 2.880 173,104 +0.07(+2.49%)
May 20, 2024 2.650 2.848 2.540 2.810 133,961 +0.19(+7.25%)
May 17, 2024 2.550 2.790 2.450 2.620 204,868 +0.08(+3.15%)
May 16, 2024 2.360 2.760 2.360 2.540 280,360 +0.02(+0.79%)
May 15, 2024 2.600 2.800 2.386 2.520 386,207 -0.13(-4.91%)
May 14, 2024 2.880 2.970 2.620 2.650 290,891 -0.58(-17.96%)
May 13, 2024 3.480 3.480 3.120 3.230 354,585 -0.63(-16.32%)
May 10, 2024 4.320 4.380 3.810 3.860 700,551 -0.54(-12.27%)
May 09, 2024 4.780 5.300 4.070 4.400 14,478,340 +0.77(+21.21%)
May 08, 2024 4.060 4.740 3.380 3.630 3,891,698 +0.07(+1.97%)
May 07, 2024 3.640 3.720 3.500 3.560 170,099 -0.12(-3.26%)
May 06, 2024 3.600 3.830 3.400 3.680 198,888 -0.29(-7.30%)
May 03, 2024 4.200 4.280 3.900 3.970 103,057 -0.25(-5.92%)
May 02, 2024 4.100 4.230 3.850 4.220 82,497 +0.12(+2.93%)
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.