Skip to main content

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

0.2695 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.380 1.410 0.9159 0.9500 2,844,542 -0.41(-29.89%)
Aug 30, 2024 1.740 1.740 1.320 1.355 1,445,921 -0.35(-20.76%)
Aug 29, 2024 2.010 2.050 1.650 1.710 1,202,040 -0.27(-13.64%)
Aug 28, 2024 2.180 2.194 1.820 1.980 1,017,690 -0.19(-8.76%)
Aug 27, 2024 2.690 2.690 2.040 2.170 4,661,999 -0.52(-19.33%)
Aug 26, 2024 3.100 3.357 2.510 2.690 1,256,200 -0.36(-11.80%)
Aug 23, 2024 2.810 3.080 2.806 3.050 503,066 +0.25(+8.93%)
Aug 22, 2024 3.060 3.100 2.680 2.800 778,680 -0.10(-3.45%)
Aug 21, 2024 3.400 3.550 2.800 2.900 1,104,724 -0.42(-12.65%)
Aug 20, 2024 4.160 4.500 2.960 3.320 2,107,761 -0.86(-20.57%)
Aug 19, 2024 3.750 4.500 3.750 4.180 1,224,046 +0.60(+16.76%)
Aug 16, 2024 3.550 3.605 3.040 3.580 521,830 +0.06(+1.70%)
Aug 15, 2024 3.480 3.900 3.325 3.520 663,594 -0.03(-0.85%)
Aug 14, 2024 3.660 3.690 3.230 3.550 693,793 +0.17(+5.03%)
Aug 13, 2024 4.420 4.420 3.170 3.380 885,020 -1.02(-23.18%)
Aug 12, 2024 5.720 6.050 4.150 4.400 751,012 -1.30(-22.81%)
Aug 09, 2024 5.560 5.900 5.000 5.700 396,574 +0.25(+4.59%)
Aug 08, 2024 6.340 6.500 5.310 5.450 608,738 -0.72(-11.67%)
Aug 07, 2024 7.500 7.500 5.860 6.170 640,222 -0.71(-10.32%)
Aug 06, 2024 6.710 7.400 6.450 6.880 697,777 +0.96(+16.22%)
Aug 05, 2024 7.570 7.570 5.900 5.920 832,618 -2.71(-31.40%)
Aug 02, 2024 9.650 9.850 7.020 8.630 1,172,693 -1.22(-12.39%)
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.