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 )

1.970 +0.020 (+1.03%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 7, 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 (%)
Mar 07, 2025 1.880 2.000 1.880 1.970 27,665 +0.02(+1.03%)
Mar 06, 2025 1.930 2.000 1.930 1.950 20,836 -0.04(-2.01%)
Mar 05, 2025 2.100 2.100 1.900 1.990 32,482 +0.05(+2.58%)
Mar 04, 2025 1.950 2.023 1.880 1.940 73,911 -0.06(-3.00%)
Mar 03, 2025 2.040 2.140 1.990 2.000 54,948 -0.03(-1.48%)
Feb 28, 2025 2.060 2.110 2.015 2.030 63,521 -0.08(-3.79%)
Feb 27, 2025 2.070 2.135 2.050 2.110 54,268 +0.02(+0.96%)
Feb 26, 2025 2.020 2.130 2.020 2.090 32,181 +0.05(+2.45%)
Feb 25, 2025 2.050 2.120 2.010 2.040 37,755 -0.06(-2.86%)
Feb 24, 2025 2.050 2.150 1.974 2.100 44,095 +0.02(+1.20%)
Feb 21, 2025 2.060 2.130 2.050 2.075 51,782 +0.01(+0.24%)
Feb 20, 2025 2.050 2.200 2.050 2.070 56,962 -0.05(-2.13%)
Feb 19, 2025 2.090 2.180 2.080 2.115 63,961 +0.04(+1.68%)
Feb 18, 2025 2.080 2.170 2.050 2.080 66,488 +0.03(+1.46%)
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%)
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.