Skip to main content

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

0.2170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.