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

0.0955 +0.0005 (+0.53%)
Streaming Delayed Price Updated: 2:08 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.1114 0.1114 0.0930 0.0950 3,421,523 -0.01(-5.00%)
Feb 23, 2024 0.0980 0.1170 0.0961 0.1000 8,854,100 +0.00(+0.30%)
Feb 22, 2024 0.1100 0.1100 0.0961 0.0997 9,816,220 -0.01(-9.20%)
Feb 21, 2024 0.1938 0.2220 0.0973 0.1098 90,844,040 -0.02(-18.18%)
Feb 20, 2024 0.1235 0.1397 0.1180 0.1342 5,862,335 +0.01(+8.49%)
Feb 16, 2024 0.1213 0.1280 0.1155 0.1237 4,649,193 +0.00(+0.24%)
Feb 15, 2024 0.1180 0.2500 0.1180 0.1234 51,429,304 +0.01(+8.82%)
Feb 14, 2024 0.1153 0.1247 0.1134 0.1134 1,766,095 -0.01(-4.63%)
Feb 13, 2024 0.1172 0.1260 0.1172 0.1189 1,521,835 -0.01(-7.25%)
Feb 12, 2024 0.1194 0.1290 0.1150 0.1282 1,334,909 +0.01(+5.34%)
Feb 09, 2024 0.1078 0.1233 0.1011 0.1217 5,572,462 -0.01(-6.96%)
Feb 08, 2024 0.1300 0.1350 0.1219 0.1308 1,185,362 +0.00(+0.54%)
Feb 07, 2024 0.1333 0.1337 0.1224 0.1301 1,882,859 -0.01(-4.13%)
Feb 06, 2024 0.1280 0.1444 0.1200 0.1357 2,902,198 -0.00(-0.37%)
Feb 05, 2024 0.1573 0.1573 0.1113 0.1362 4,587,186 -0.02(-13.80%)
Feb 02, 2024 0.1600 0.1635 0.1501 0.1580 3,009,491 -0.00(-2.71%)
Feb 01, 2024 0.1724 0.1770 0.1578 0.1624 5,889,208 -0.02(-11.40%)
Jan 31, 2024 0.1986 0.2067 0.1777 0.1833 9,673,042 -0.01(-3.63%)
Jan 30, 2024 0.2073 0.2655 0.1820 0.1902 61,889,684 +0.02(+11.23%)
Jan 29, 2024 0.1950 0.1950 0.1651 0.1710 12,443,496 -0.05(-23.52%)
Jan 26, 2024 0.4100 0.5000 0.2200 0.2236 129,325,992 +0.04(+18.87%)
Jan 25, 2024 0.1525 0.2180 0.1520 0.1881 8,275,499 +0.04(+23.34%)
Jan 24, 2024 0.1674 0.1674 0.1511 0.1525 133,251 -0.01(-5.86%)
Jan 23, 2024 0.1606 0.1754 0.1570 0.1620 646,422 +0.00(+2.08%)
Jan 22, 2024 0.1454 0.1600 0.1454 0.1587 398,588 +0.01(+8.62%)
Jan 19, 2024 0.1550 0.1550 0.1412 0.1461 412,016 -0.01(-6.94%)
Jan 18, 2024 0.1670 0.1685 0.1530 0.1570 274,443 -0.00(-1.26%)
Jan 17, 2024 0.1726 0.1726 0.1525 0.1590 528,050 -0.01(-6.19%)
Jan 16, 2024 0.1700 0.1722 0.1640 0.1695 423,780 +0.00(+0.30%)
Jan 12, 2024 0.1720 0.1780 0.1656 0.1690 541,963 -0.01(-5.32%)
Jan 11, 2024 0.1788 0.1788 0.1656 0.1785 489,344 -0.00(-0.61%)
Jan 10, 2024 0.1810 0.1869 0.1685 0.1796 1,279,948 -0.01(-4.97%)
Jan 09, 2024 0.2076 0.2090 0.1809 0.1890 956,970 -0.00(-0.21%)
Jan 08, 2024 0.2148 0.2150 0.1815 0.1894 1,879,119 -0.04(-16.23%)
Jan 05, 2024 0.3600 0.3600 0.1801 0.2261 15,522,887 -0.12(-34.46%)
Jan 04, 2024 0.3400 0.4632 0.3170 0.3450 4,486,086 +0.00(+1.17%)
Jan 03, 2024 0.3482 0.3610 0.3201 0.3410 259,594 -0.02(-5.01%)
Jan 02, 2024 0.3480 0.4180 0.3400 0.3590 661,621 +0.01(+4.15%)
Dec 29, 2023 0.3600 0.3600 0.3133 0.3447 452,352 -0.01(-2.87%)
Dec 28, 2023 0.3650 0.3783 0.3359 0.3549 407,928 +0.01(+4.05%)
Dec 27, 2023 0.3238 0.3599 0.3210 0.3411 308,109 -0.01(-2.54%)
Dec 26, 2023 0.3769 0.3786 0.3431 0.3500 188,071 -0.02(-5.71%)
Dec 22, 2023 0.3800 0.4794 0.3605 0.3712 238,404 +0.00(+0.16%)
Dec 21, 2023 0.3800 0.3800 0.3600 0.3706 73,324 +0.02(+6.34%)
Dec 20, 2023 0.3540 0.3800 0.3113 0.3485 248,041 -0.01(-3.44%)
Dec 19, 2023 0.4200 0.4213 0.3511 0.3609 302,816 -0.06(-14.34%)
Dec 18, 2023 0.4315 0.4500 0.3828 0.4213 174,638 +0.03(+8.03%)
Dec 15, 2023 0.4178 0.4395 0.3900 0.3900 204,108 -0.04(-9.34%)
Dec 14, 2023 0.4100 0.4690 0.4000 0.4302 203,827 +0.02(+4.93%)
Dec 13, 2023 0.4406 0.4600 0.3795 0.4100 190,455 +0.00(+0.00%)
Dec 12, 2023 0.4052 0.4380 0.3501 0.4100 343,199 +0.02(+4.33%)
Dec 11, 2023 0.4500 0.4500 0.3712 0.3930 48,452 -0.02(-4.15%)
Dec 08, 2023 0.3800 0.4100 0.3707 0.4100 35,972 +0.02(+4.86%)
Dec 07, 2023 0.4324 0.4649 0.3800 0.3910 197,818 -0.09(-18.54%)
Dec 06, 2023 0.4700 0.4800 0.4600 0.4800 102,592 +0.00(+0.00%)
Dec 05, 2023 0.5151 0.5300 0.4781 0.4800 209,590 -0.05(-9.60%)
Dec 04, 2023 0.5400 0.5899 0.5200 0.5310 130,716 +0.01(+2.12%)
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.