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 )

2.610 -0.180 (-6.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 28, 2024 0.0496 0.0465 0.0465 0.0455 4,834,871 -0.00(-5.01%)
Mar 27, 2024 0.0459 0.0480 0.0431 0.0479 5,445,028 +0.00(+6.44%)
Mar 26, 2024 0.0486 0.0617 0.0340 0.0450 31,524,112 -0.00(-9.82%)
Mar 25, 2024 0.0519 0.0524 0.0465 0.0499 4,092,242 -0.00(-0.99%)
Mar 22, 2024 0.0479 0.0550 0.0422 0.0504 8,714,017 +0.00(+1.82%)
Mar 21, 2024 0.0500 0.0500 0.0459 0.0495 10,623,236 +0.00(+6.91%)
Mar 20, 2024 0.0465 0.0466 0.0435 0.0463 3,335,882 +0.00(+2.89%)
Mar 19, 2024 0.0455 0.0455 0.0417 0.0450 2,770,551 -0.00(-1.32%)
Mar 18, 2024 0.0506 0.0512 0.0427 0.0456 6,471,760 -0.00(-8.80%)
Mar 15, 2024 0.0476 0.0530 0.0476 0.0500 4,554,388 -0.00(-0.99%)
Mar 14, 2024 0.0520 0.0533 0.0427 0.0505 5,807,003 -0.00(-1.56%)
Mar 13, 2024 0.0380 0.0550 0.0380 0.0513 16,255,228 +0.01(+16.86%)
Mar 12, 2024 0.0540 0.0545 0.0390 0.0439 23,005,108 -0.01(-20.04%)
Mar 11, 2024 0.0669 0.0850 0.0545 0.0549 65,047,768 -0.00(-1.08%)
Mar 08, 2024 0.0585 0.0585 0.0525 0.0555 12,798,125 -0.00(-5.13%)
Mar 07, 2024 0.0710 0.0711 0.0567 0.0585 16,583,556 -0.01(-17.14%)
Mar 06, 2024 0.0792 0.0794 0.0666 0.0706 15,699,495 -0.01(-13.16%)
Mar 05, 2024 0.0905 0.0975 0.0775 0.0813 35,354,064 +0.00(+1.62%)
Mar 04, 2024 0.0904 0.0945 0.0799 0.0800 14,398,459 -0.01(-10.91%)
Mar 01, 2024 0.0854 0.0990 0.0810 0.0898 13,542,792 +0.01(+10.32%)
Feb 29, 2024 0.0842 0.0853 0.0808 0.0814 3,625,326 -0.00(-1.93%)
Feb 28, 2024 0.0939 0.0939 0.0800 0.0830 4,425,334 -0.01(-7.68%)
Feb 27, 2024 0.0967 0.0967 0.0863 0.0899 4,711,171 -0.01(-5.37%)
Feb 26, 2024 0.1114 0.1114 0.0930 0.0950 3,421,523 -0.01(-5.00%)
Feb 23, 2024 0.0980 0.1170 0.0961 0.1000 8,854,100 +0.00(+0.30%)
Feb 22, 2024 0.1100 0.1100 0.0961 0.0997 9,816,220 -0.01(-9.20%)
Feb 21, 2024 0.1938 0.2220 0.0973 0.1098 90,844,040 -0.02(-18.18%)
Feb 20, 2024 0.1235 0.1397 0.1180 0.1342 5,862,335 +0.01(+8.49%)
Feb 16, 2024 0.1213 0.1280 0.1155 0.1237 4,649,193 +0.00(+0.24%)
Feb 15, 2024 0.1180 0.2500 0.1180 0.1234 51,429,304 +0.01(+8.82%)
Feb 14, 2024 0.1153 0.1247 0.1134 0.1134 1,766,095 -0.01(-4.63%)
Feb 13, 2024 0.1172 0.1260 0.1172 0.1189 1,521,835 -0.01(-7.25%)
Feb 12, 2024 0.1194 0.1290 0.1150 0.1282 1,334,909 +0.01(+5.34%)
Feb 09, 2024 0.1078 0.1233 0.1011 0.1217 5,572,462 -0.01(-6.96%)
Feb 08, 2024 0.1300 0.1350 0.1219 0.1308 1,185,362 +0.00(+0.54%)
Feb 07, 2024 0.1333 0.1337 0.1224 0.1301 1,882,859 -0.01(-4.13%)
Feb 06, 2024 0.1280 0.1444 0.1200 0.1357 2,902,198 -0.00(-0.37%)
Feb 05, 2024 0.1573 0.1573 0.1113 0.1362 4,587,186 -0.02(-13.80%)
Feb 02, 2024 0.1600 0.1635 0.1501 0.1580 3,009,491 -0.00(-2.71%)
Feb 01, 2024 0.1724 0.1770 0.1578 0.1624 5,889,208 -0.02(-11.40%)
Jan 31, 2024 0.1986 0.2067 0.1777 0.1833 9,673,042 -0.01(-3.63%)
Jan 30, 2024 0.2073 0.2655 0.1820 0.1902 61,889,684 +0.02(+11.23%)
Jan 29, 2024 0.1950 0.1950 0.1651 0.1710 12,443,496 -0.05(-23.52%)
Jan 26, 2024 0.4100 0.5000 0.2200 0.2236 129,325,992 +0.04(+18.87%)
Jan 25, 2024 0.1525 0.2180 0.1520 0.1881 8,275,499 +0.04(+23.34%)
Jan 24, 2024 0.1674 0.1674 0.1511 0.1525 133,251 -0.01(-5.86%)
Jan 23, 2024 0.1606 0.1754 0.1570 0.1620 646,422 +0.00(+2.08%)
Jan 22, 2024 0.1454 0.1600 0.1454 0.1587 398,588 +0.01(+8.62%)
Jan 19, 2024 0.1550 0.1550 0.1412 0.1461 412,016 -0.01(-6.94%)
Jan 18, 2024 0.1670 0.1685 0.1530 0.1570 274,443 -0.00(-1.26%)
Jan 17, 2024 0.1726 0.1726 0.1525 0.1590 523,050 -0.01(-6.19%)
Jan 16, 2024 0.1700 0.1722 0.1640 0.1695 423,780 +0.00(+0.30%)
Jan 12, 2024 0.1720 0.1780 0.1656 0.1690 541,963 -0.01(-5.32%)
Jan 11, 2024 0.1788 0.1788 0.1656 0.1785 489,344 -0.00(-0.61%)
Jan 10, 2024 0.1810 0.1869 0.1685 0.1796 1,279,948 -0.01(-4.97%)
Jan 09, 2024 0.2076 0.2090 0.1809 0.1890 956,970 -0.00(-0.21%)
Jan 08, 2024 0.2148 0.2150 0.1815 0.1894 1,879,119 -0.04(-16.23%)
Jan 05, 2024 0.3600 0.3600 0.1801 0.2261 15,522,887 -0.12(-34.46%)
Jan 04, 2024 0.3400 0.4632 0.3170 0.3450 4,486,086 +0.00(+1.17%)
Jan 03, 2024 0.3482 0.3610 0.3201 0.3410 259,594 -0.02(-5.01%)
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.