Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.050 -0.150 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.170 2.240 2.030 2.050 104,512 -0.15(-6.82%)
Feb 13, 2025 2.170 2.250 2.140 2.200 83,079 +0.03(+1.15%)
Feb 12, 2025 2.060 2.240 2.000 2.175 95,821 +0.11(+5.58%)
Feb 11, 2025 2.100 2.120 2.020 2.060 95,058 -0.02(-0.96%)
Feb 10, 2025 2.220 2.220 2.010 2.080 76,439 -0.14(-6.31%)
Feb 07, 2025 2.170 2.290 2.170 2.220 57,607 +0.05(+2.30%)
Feb 06, 2025 2.350 2.400 2.140 2.170 102,856 -0.21(-8.82%)
Feb 05, 2025 2.370 2.670 2.270 2.380 468,081 -0.04(-1.65%)
Feb 04, 2025 2.300 2.605 2.260 2.420 258,062 +0.05(+2.11%)
Feb 03, 2025 2.510 2.510 2.260 2.370 55,534 -0.14(-5.58%)
Jan 31, 2025 2.660 3.250 2.400 2.510 366,016 -0.18(-6.69%)
Jan 30, 2025 2.790 2.890 2.500 2.690 80,522 -0.21(-7.24%)
Jan 29, 2025 3.010 3.065 2.720 2.900 60,192 -0.18(-5.84%)
Jan 28, 2025 3.150 3.170 2.860 3.080 147,002 -0.02(-0.65%)
Jan 27, 2025 3.000 3.320 2.820 3.100 362,351 +0.16(+5.26%)
Jan 24, 2025 3.000 3.025 2.810 2.945 130,435 -0.19(-6.14%)
Jan 23, 2025 3.125 3.410 3.000 3.138 192,511 -0.70(-18.19%)
Jan 22, 2025 3.745 3.998 3.625 3.835 58,822 +0.04(+0.92%)
Jan 21, 2025 4.122 4.122 3.725 3.800 62,985 -0.18(-4.40%)
Jan 17, 2025 3.925 4.062 3.855 3.975 55,360 +0.04(+1.08%)
Jan 16, 2025 3.785 3.990 3.750 3.933 71,402 +0.08(+2.14%)
Jan 15, 2025 3.980 4.122 3.500 3.850 71,767 -0.09(-2.28%)
Jan 14, 2025 4.000 4.245 3.777 3.940 80,743 +0.07(+1.94%)
Jan 13, 2025 4.000 4.075 3.790 3.865 73,715 -0.36(-8.52%)
Jan 10, 2025 3.987 4.345 3.800 4.225 202,407 -0.18(-4.09%)
Jan 08, 2025 4.575 4.580 4.300 4.405 133,354 -0.29(-6.28%)
Jan 07, 2025 4.662 4.830 4.505 4.700 143,570 -0.05(-1.16%)
Jan 06, 2025 4.997 4.997 4.527 4.755 337,650 -0.51(-9.69%)
Jan 03, 2025 5.425 5.855 5.107 5.265 1,264,052 +0.11(+2.13%)
Jan 02, 2025 4.982 5.957 4.688 5.155 1,529,653 +0.37(+7.68%)
Dec 31, 2024 4.787 0 -0.08(-1.59%)
Dec 30, 2024 4.825 4.973 4.610 4.865 62,331 +0.04(+0.83%)
Dec 27, 2024 4.600 4.862 4.600 4.825 51,264 +0.17(+3.76%)
Dec 26, 2024 4.500 4.735 4.390 4.650 45,373 +0.27(+6.04%)
Dec 24, 2024 4.518 4.622 4.303 4.385 25,410 -0.19(-4.15%)
Dec 23, 2024 4.685 4.700 4.207 4.575 76,068 -0.11(-2.40%)
Dec 20, 2024 4.750 5.090 4.625 4.688 46,371 -0.06(-1.21%)
Dec 19, 2024 4.785 5.400 4.545 4.745 81,026 -0.05(-1.15%)
Dec 18, 2024 5.072 5.135 4.763 4.800 35,621 -0.23(-4.48%)
Dec 17, 2024 4.888 5.445 4.753 5.025 100,266 +0.19(+3.82%)
Dec 16, 2024 5.200 5.200 4.465 4.840 83,111 +0.37(+8.28%)
Dec 13, 2024 4.875 4.883 4.468 4.470 57,536 -0.41(-8.45%)
Dec 12, 2024 5.125 5.125 4.550 4.883 65,738 -0.31(-6.06%)
Dec 11, 2024 5.260 5.260 5.070 5.197 31,273 +0.01(+0.19%)
Dec 10, 2024 5.463 5.473 5.145 5.188 32,223 -0.31(-5.68%)
Dec 09, 2024 5.303 5.500 5.175 5.500 37,334 +0.00(+0.00%)
Dec 06, 2024 5.378 5.500 5.100 5.500 51,361 +0.08(+1.43%)
Dec 05, 2024 5.508 6.310 5.265 5.423 233,113 +0.07(+1.26%)
Dec 04, 2024 5.295 5.450 5.050 5.355 31,575 +0.08(+1.52%)
Dec 03, 2024 5.513 5.665 5.255 5.275 25,026 -0.15(-2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.