Indicators

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

1.780 -0.050 (-2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.