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

2.790 -0.090 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

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