Skip to main content

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

1.690 -0.080 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.820 1.850 1.670 1.690 86,910 -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 +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 0.0480 0.0526 13,789,525 -0.00(-0.57%)
Apr 09, 2024 0.0530 0.0560 0.0481 0.0529 42,192,796 +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 30,166,400 +0.00(+3.30%)
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.