Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.825 -0.095 (-4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	1.860	1.872	1.630	1.825	161,743	-0.09(-4.95%)
Jun 10, 2024	2.240	2.300	1.800	1.920	176,045	-0.32(-14.29%)
Jun 07, 2024	2.400	2.483	2.151	2.240	147,312	-0.20(-8.20%)
Jun 06, 2024	2.630	2.780	2.320	2.440	234,930	-0.19(-7.22%)
Jun 05, 2024	2.790	3.040	2.480	2.630	349,907	-0.03(-1.13%)
Jun 04, 2024	3.060	3.130	2.330	2.660	494,742	-0.50(-15.82%)
Jun 03, 2024	2.950	3.700	2.810	3.160	823,876	+0.20(+6.76%)
May 31, 2024	2.650	3.075	2.570	2.960	152,993	+0.29(+10.86%)
May 30, 2024	2.720	2.790	2.600	2.670	22,639	+0.01(+0.38%)
May 29, 2024	2.760	2.824	2.646	2.660	26,796	-0.13(-4.66%)
May 28, 2024	2.840	2.840	2.700	2.790	16,969	+0.01(+0.36%)
May 24, 2024	2.570	2.890	2.570	2.780	70,003	+0.17(+6.51%)
May 23, 2024	2.710	2.790	2.500	2.610	71,910	-0.18(-6.45%)
May 22, 2024	3.050	3.050	2.730	2.790	82,174	-0.09(-3.12%)
May 21, 2024	2.740	3.099	2.720	2.880	173,104	+0.07(+2.49%)
May 20, 2024	2.650	2.848	2.540	2.810	133,961	+0.19(+7.25%)
May 17, 2024	2.550	2.790	2.450	2.620	204,868	+0.08(+3.15%)
May 16, 2024	2.360	2.760	2.360	2.540	280,360	+0.02(+0.79%)
May 15, 2024	2.600	2.800	2.386	2.520	386,207	-0.13(-4.91%)
May 14, 2024	2.880	2.970	2.620	2.650	290,891	-0.58(-17.96%)
May 13, 2024	3.480	3.480	3.120	3.230	354,585	-0.63(-16.32%)
May 10, 2024	4.320	4.380	3.810	3.860	700,551	-0.54(-12.27%)
May 09, 2024	4.780	5.300	4.070	4.400	14,478,340	+0.77(+21.21%)
May 08, 2024	4.060	4.740	3.380	3.630	3,891,653	+3.59(+10096.63%)
May 07, 2024	0.0364	0.0372	0.0350	0.0356	17,009,904	-0.00(-3.26%)
May 06, 2024	0.0360	0.0383	0.0340	0.0368	19,888,890	-0.00(-7.30%)
May 03, 2024	0.0420	0.0428	0.0390	0.0397	10,305,714	-0.00(-5.92%)
May 02, 2024	0.0410	0.0423	0.0385	0.0422	8,249,778	+0.00(+2.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices