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 (%)
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 3,891,653 +3.59(+10096.63%)
May 07, 2024 0.0364 0.0372 0.0350 0.0356 17,009,904 -0.00(-3.26%)
May 06, 2024 0.0360 0.0383 0.0340 0.0368 19,888,890 -0.00(-7.30%)
May 03, 2024 0.0420 0.0428 0.0390 0.0397 10,305,714 -0.00(-5.92%)
May 02, 2024 0.0410 0.0423 0.0385 0.0422 8,249,778 +0.00(+2.93%)
May 01, 2024 0.0420 0.0424 0.0395 0.0410 9,118,246 +0.00(+0.00%)
Apr 30, 2024 0.0409 0.0434 0.0408 0.0410 8,729,976 -0.00(-1.20%)
Apr 29, 2024 0.0440 0.0445 0.0399 0.0415 12,263,687 -0.00(-5.68%)
Apr 26, 2024 0.0410 0.0456 0.0391 0.0440 49,385,724 +0.01(+15.49%)
Apr 25, 2024 0.0376 0.0386 0.0352 0.0381 10,096,564 +0.00(+0.53%)
Apr 24, 2024 0.0392 0.0399 0.0372 0.0379 5,647,606 -0.00(-6.42%)
Apr 23, 2024 0.0400 0.0410 0.0390 0.0405 6,336,505 +0.00(+2.53%)
Apr 22, 2024 0.0393 0.0403 0.0362 0.0395 9,507,545 -0.00(-1.25%)
Apr 19, 2024 0.0421 0.0485 0.0393 0.0400 35,361,480 +0.00(+0.00%)
Apr 18, 2024 0.0403 0.0430 0.0385 0.0400 10,682,875 -0.00(-4.76%)
Apr 17, 2024 0.0430 0.0450 0.0390 0.0420 7,471,149 -0.00(-2.33%)
Apr 16, 2024 0.0452 0.0455 0.0400 0.0430 6,663,993 -0.00(-4.44%)
Apr 15, 2024 0.0494 0.0494 0.0445 0.0450 6,690,344 -0.01(-11.59%)
Apr 12, 2024 0.0490 0.0510 0.0470 0.0509 7,970,445 +0.00(+2.83%)
Apr 11, 2024 0.0510 0.0512 0.0482 0.0495 5,759,079 -0.00(-5.89%)
Apr 10, 2024 0.0507 0.0558 0.0482 0.0526 13,789,525 -0.00(-0.57%)
Apr 09, 2024 0.0530 0.0560 0.0481 0.0529 42,193,604 +0.01(+13.76%)
Apr 08, 2024 0.0476 0.0480 0.0451 0.0465 38,301,528 -0.00(-2.92%)
Apr 05, 2024 0.0405 0.0480 0.0405 0.0479 5,503,379 -0.00(-1.44%)
Apr 04, 2024 0.0476 0.0509 0.0454 0.0486 10,052,972 -0.00(-1.42%)
Apr 03, 2024 0.0521 0.0535 0.0471 0.0493 64,745,852 +0.00(+4.89%)
Apr 02, 2024 0.0483 0.0483 0.0447 0.0470 30,151,332 +0.00(+3.30%)
Apr 01, 2024 0.0475 0.0504 0.0450 0.0455 10,149,299 +0.00(+0.00%)
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 528,050 -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%)
Jan 02, 2024 0.3480 0.4180 0.3400 0.3590 661,621 +0.01(+4.15%)
Dec 29, 2023 0.3600 0.3600 0.3133 0.3447 452,352 -0.01(-2.87%)
Dec 28, 2023 0.3650 0.3783 0.3359 0.3549 407,928 +0.01(+4.05%)
Dec 27, 2023 0.3238 0.3599 0.3210 0.3411 308,109 -0.01(-2.54%)
Dec 26, 2023 0.3769 0.3786 0.3431 0.3500 188,071 -0.02(-5.71%)
Dec 22, 2023 0.3800 0.4794 0.3605 0.3712 238,404 +0.00(+0.16%)
Dec 21, 2023 0.3800 0.3800 0.3600 0.3706 73,324 +0.02(+6.34%)
Dec 20, 2023 0.3540 0.3800 0.3113 0.3485 248,041 -0.01(-3.44%)
Dec 19, 2023 0.4200 0.4213 0.3511 0.3609 302,816 -0.06(-14.34%)
Dec 18, 2023 0.4315 0.4500 0.3828 0.4213 174,638 +0.03(+8.03%)
Dec 15, 2023 0.4178 0.4395 0.3900 0.3900 204,108 -0.04(-9.34%)
Dec 14, 2023 0.4100 0.4690 0.4000 0.4302 203,827 +0.02(+4.93%)
Dec 13, 2023 0.4406 0.4600 0.3795 0.4100 190,455 +0.00(+0.00%)
Dec 12, 2023 0.4052 0.4380 0.3501 0.4100 343,199 +0.02(+4.33%)
Dec 11, 2023 0.4500 0.4500 0.3712 0.3930 48,452 -0.02(-4.15%)
Dec 08, 2023 0.3800 0.4100 0.3707 0.4100 35,972 +0.02(+4.86%)
Dec 07, 2023 0.4324 0.4649 0.3800 0.3910 197,818 -0.09(-18.54%)
Dec 06, 2023 0.4700 0.4800 0.4600 0.4800 102,592 +0.00(+0.00%)
Dec 05, 2023 0.5151 0.5300 0.4781 0.4800 209,590 -0.05(-9.60%)
Dec 04, 2023 0.5400 0.5899 0.5200 0.5310 130,716 +0.01(+2.12%)
Dec 01, 2023 0.5000 0.5288 0.4900 0.5200 215,012 +0.03(+5.16%)
Nov 30, 2023 0.4850 0.5500 0.4850 0.4945 112,817 +0.01(+1.96%)
Nov 29, 2023 0.5000 0.5200 0.4801 0.4850 121,153 -0.01(-2.71%)
Nov 28, 2023 0.5400 0.5470 0.4951 0.4985 110,898 -0.06(-10.50%)
Nov 27, 2023 0.5500 0.6295 0.5400 0.5570 127,341 -0.01(-2.30%)
Nov 24, 2023 0.5600 0.5900 0.5401 0.5701 55,561 +0.01(+0.90%)
Nov 22, 2023 0.7020 0.7020 0.5397 0.5650 267,905 -0.14(-19.52%)
Nov 21, 2023 0.5700 0.9000 0.5600 0.7020 2,429,208 +0.13(+23.14%)
Nov 20, 2023 0.5616 0.5800 0.4863 0.5701 242,248 +0.09(+18.75%)
Nov 17, 2023 0.5470 0.5500 0.4801 0.4801 91,595 -0.03(-5.02%)
Nov 16, 2023 0.5550 0.5550 0.5000 0.5055 66,179 -0.02(-4.62%)
Nov 15, 2023 0.5000 0.5475 0.4999 0.5300 82,975 +0.03(+6.00%)
Nov 14, 2023 0.5515 0.5890 0.4853 0.5000 175,129 -0.05(-9.34%)
Nov 13, 2023 0.5000 0.5599 0.4901 0.5515 159,372 +0.03(+5.05%)
Nov 10, 2023 0.6500 0.6500 0.5200 0.5250 172,588 -0.13(-19.79%)
Nov 09, 2023 0.9400 0.9400 0.6300 0.6545 428,163 -0.33(-33.21%)
Nov 08, 2023 1.010 1.170 0.9200 0.9800 1,080,425 +0.00(+0.03%)
Nov 07, 2023 1.000 1.050 0.8786 0.9797 119,428 +0.06(+6.49%)
Nov 06, 2023 0.7700 1.000 0.6800 0.9200 94,394 +0.13(+16.46%)
Nov 03, 2023 0.7700 0.9000 0.7500 0.7900 16,845 +0.01(+1.28%)
Nov 02, 2023 0.7400 0.8000 0.7000 0.7800 45,949 +0.09(+13.04%)
Nov 01, 2023 0.8900 0.8931 0.5800 0.6900 51,517 -0.20(-22.47%)
Oct 31, 2023 0.9000 0.9600 0.8649 0.8900 13,031 -0.02(-2.20%)
Oct 30, 2023 0.9200 0.9900 0.9000 0.9100 8,599 -0.05(-5.30%)
Oct 27, 2023 0.9900 1.000 0.9260 0.9609 21,179 +0.03(+3.68%)
Oct 26, 2023 1.000 1.078 0.9268 0.9268 23,048 -0.03(-3.45%)
Oct 25, 2023 1.110 1.110 0.9100 0.9599 25,789 +0.04(+4.34%)
Oct 24, 2023 0.9500 0.9800 0.9150 0.9200 30,527 -0.00(-0.01%)
Oct 23, 2023 1.010 1.080 0.9100 0.9201 28,574 -0.05(-5.24%)
Oct 20, 2023 1.010 1.070 0.9710 0.9710 35,105 +0.02(+2.21%)
Oct 19, 2023 1.120 1.120 0.9138 0.9500 23,607 -0.03(-3.05%)
Oct 18, 2023 0.9900 1.000 0.9300 0.9799 33,028 +0.09(+10.10%)
Oct 17, 2023 0.9800 1.010 0.8601 0.8900 18,888 -0.05(-5.32%)
Oct 16, 2023 0.9700 1.010 0.9200 0.9400 13,693 -0.01(-1.05%)
Oct 13, 2023 1.022 1.022 0.9143 0.9500 32,994 -0.07(-6.86%)
Oct 12, 2023 1.080 1.080 1.010 1.020 13,390 -0.01(-0.97%)
Oct 11, 2023 1.090 1.158 1.030 1.030 13,644 +0.00(+0.00%)
Oct 10, 2023 1.010 1.100 1.010 1.030 48,771 -0.03(-2.83%)
Oct 09, 2023 1.160 1.160 1.030 1.060 11,451 -0.08(-7.02%)
Oct 06, 2023 1.120 1.180 1.100 1.140 25,076 -0.02(-1.72%)
Oct 05, 2023 1.210 1.333 1.160 1.160 22,807 -0.10(-7.94%)
Oct 04, 2023 1.280 1.320 1.250 1.260 25,147 +0.01(+0.80%)
Oct 03, 2023 1.350 1.440 1.230 1.250 39,597 -0.11(-8.09%)
Oct 02, 2023 1.350 1.450 1.350 1.360 8,951 +0.01(+0.74%)
Sep 29, 2023 1.370 1.480 1.350 1.350 38,199 -0.04(-2.88%)
Sep 28, 2023 1.380 1.550 1.350 1.390 31,277 -0.02(-1.42%)
Sep 27, 2023 1.500 1.540 1.380 1.410 67,796 -0.09(-6.00%)
Sep 26, 2023 1.520 1.540 1.421 1.500 47,394 -0.02(-1.32%)
Sep 25, 2023 1.590 1.580 1.500 1.520 109,939 -0.11(-6.75%)
Sep 22, 2023 1.680 1.846 1.550 1.630 130,510 -0.12(-6.86%)
Sep 21, 2023 1.790 2.420 1.660 1.750 528,268 -0.04(-2.23%)
Sep 20, 2023 1.680 1.940 1.660 1.790 230,814 +0.11(+6.55%)
Sep 19, 2023 1.600 1.770 1.583 1.680 180,522 +0.09(+5.66%)
Sep 18, 2023 1.620 1.680 1.520 1.590 144,734 +0.07(+4.26%)
Sep 15, 2023 1.460 1.530 1.400 1.525 176,410 +0.02(+1.67%)
Sep 14, 2023 1.190 1.550 1.160 1.500 298,592 +0.26(+20.97%)
Sep 13, 2023 1.290 1.330 1.150 1.240 260,788 -0.03(-2.36%)
Sep 12, 2023 1.570 1.594 1.250 1.270 311,405 -0.37(-22.56%)
Sep 11, 2023 1.840 1.600 1.640 69,799 -1.01(-38.12%)
Sep 06, 2023 2.650 0 -0.06(-2.21%)
Sep 05, 2023 3.000 3.060 2.050 2.710 996,119 -0.48(-15.05%)
Sep 01, 2023 3.350 3.750 3.040 3.190 885,289 -0.60(-15.83%)
Aug 31, 2023 3.350 4.100 2.750 3.790 4,353,570 +0.72(+23.45%)
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.