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)

1.430 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 6, 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 (%)
May 06, 2025 1.530 1.540 1.405 1.430 38,836 -0.12(-7.74%)
May 05, 2025 1.500 1.550 1.490 1.550 14,398 +0.00(+0.00%)
May 02, 2025 1.570 1.592 1.471 1.550 18,487 +0.04(+2.54%)
May 01, 2025 1.540 1.560 1.490 1.512 7,529 -0.02(-1.20%)
Apr 30, 2025 1.540 1.570 1.420 1.530 38,474 +0.01(+0.33%)
Apr 29, 2025 1.520 1.590 1.466 1.525 15,874 +0.00(+0.33%)
Apr 28, 2025 1.620 1.620 1.500 1.520 23,330 -0.11(-6.75%)
Apr 25, 2025 1.510 1.640 1.500 1.630 40,033 +0.09(+5.78%)
Apr 24, 2025 1.500 1.570 1.450 1.541 15,626 +0.06(+4.12%)
Apr 23, 2025 1.420 1.586 1.420 1.480 54,202 +0.10(+7.25%)
Apr 22, 2025 1.370 1.430 1.350 1.380 28,335 -0.01(-0.72%)
Apr 21, 2025 1.280 1.440 1.275 1.390 49,951 +0.11(+8.59%)
Apr 17, 2025 1.260 1.350 1.260 1.280 26,463 -0.02(-1.20%)
Apr 16, 2025 1.400 1.400 1.280 1.296 30,526 -0.10(-7.46%)
Apr 15, 2025 1.450 1.480 1.330 1.400 51,759 -0.06(-4.12%)
Apr 14, 2025 1.470 1.500 1.430 1.460 27,054 +0.01(+0.69%)
Apr 11, 2025 1.438 1.476 1.390 1.450 34,527 -0.02(-1.36%)
Apr 10, 2025 1.560 1.630 1.430 1.470 46,885 -0.09(-5.77%)
Apr 09, 2025 1.510 1.560 1.450 1.560 40,752 +0.10(+6.84%)
Apr 08, 2025 1.500 1.610 1.450 1.460 17,025 +0.00(+0.01%)
Apr 07, 2025 1.450 1.510 1.435 1.460 49,202 -0.12(-7.78%)
Apr 04, 2025 1.610 1.714 1.520 1.583 60,671 -0.06(-3.46%)
Apr 03, 2025 1.690 1.770 1.632 1.640 24,934 -0.10(-5.75%)
Apr 02, 2025 1.670 1.780 1.670 1.740 35,086 +0.04(+2.35%)
Apr 01, 2025 1.630 1.729 1.600 1.700 43,972 -0.01(-0.58%)
Mar 31, 2025 1.650 1.720 1.623 1.710 47,231 -0.01(-0.58%)
Mar 28, 2025 1.710 1.760 1.660 1.720 25,195 +0.01(+0.58%)
Mar 27, 2025 1.680 1.718 1.664 1.710 21,506 +0.00(+0.00%)
Mar 26, 2025 1.770 1.770 1.660 1.710 51,082 -0.05(-2.84%)
Mar 25, 2025 1.680 1.785 1.665 1.760 147,116 -0.07(-3.83%)
Mar 24, 2025 1.780 1.850 1.770 1.830 35,091 +0.06(+3.39%)
Mar 21, 2025 1.890 1.920 1.696 1.770 105,783 -0.13(-6.84%)
Mar 20, 2025 1.860 1.947 1.860 1.900 34,830 +0.02(+1.06%)
Mar 19, 2025 1.950 1.954 1.870 1.880 124,842 -0.12(-6.00%)
Mar 18, 2025 2.150 2.160 1.940 2.000 394,336 -0.01(-0.50%)
Mar 17, 2025 1.960 2.110 1.900 2.010 588,741 +0.15(+8.06%)
Mar 14, 2025 1.810 1.880 1.790 1.860 18,458 +0.08(+4.49%)
Mar 13, 2025 1.910 1.980 1.775 1.780 28,138 -0.15(-7.77%)
Mar 12, 2025 1.840 1.940 1.830 1.930 11,650 +0.10(+5.46%)
Mar 11, 2025 1.910 1.998 1.830 1.830 36,437 -0.13(-6.63%)
Mar 10, 2025 1.970 1.978 1.920 1.960 19,798 -0.01(-0.51%)
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 32,483 +0.05(+2.58%)
Mar 04, 2025 1.950 2.023 1.880 1.940 73,911 -0.06(-3.00%)
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 Of Service.