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 )

0.1875 +0.0005 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1900 0.2036 0.1850 0.1875 1,159,286 -0.00(-1.21%)
Dec 19, 2024 0.1914 0.2160 0.1818 0.1898 2,025,663 -0.00(-1.15%)
Dec 18, 2024 0.2029 0.2054 0.1905 0.1920 890,529 -0.01(-4.48%)
Dec 17, 2024 0.1955 0.2178 0.1901 0.2010 2,506,660 +0.01(+3.82%)
Dec 16, 2024 0.2080 0.2080 0.1786 0.1936 2,077,799 +0.01(+8.28%)
Dec 13, 2024 0.1950 0.1953 0.1787 0.1788 1,438,404 -0.02(-8.45%)
Dec 12, 2024 0.2050 0.2050 0.1820 0.1953 1,643,472 -0.01(-6.06%)
Dec 11, 2024 0.2104 0.2104 0.2028 0.2079 781,837 +0.00(+0.19%)
Dec 10, 2024 0.2185 0.2189 0.2058 0.2075 805,575 -0.01(-5.68%)
Dec 09, 2024 0.2121 0.2200 0.2070 0.2200 933,373 +0.00(+0.00%)
Dec 06, 2024 0.2151 0.2200 0.2040 0.2200 1,284,047 +0.00(+1.43%)
Dec 05, 2024 0.2203 0.2524 0.2106 0.2169 5,827,846 +0.00(+1.26%)
Dec 04, 2024 0.2118 0.2180 0.2020 0.2142 789,392 +0.00(+1.52%)
Dec 03, 2024 0.2205 0.2266 0.2102 0.2110 625,673 -0.01(-2.76%)
Dec 02, 2024 0.2163 0.2400 0.2115 0.2170 1,748,713 -0.00(-1.77%)
Nov 29, 2024 0.2080 0.2300 0.2051 0.2209 1,092,436 +0.01(+6.56%)
Nov 27, 2024 0.2050 0.2150 0.2008 0.2073 707,274 +0.01(+3.55%)
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 2,565,028 +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 4,833,575 -0.04(-11.63%)
Oct 23, 2024 0.3400 0.3598 0.3100 0.3335 8,058,890 -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 2,076,375 -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%)
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 following
Privacy Policy and Terms and Conditions.