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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.4850	0.5500	0.4850	0.4945	112,817	+0.01(+1.96%)
Nov 29, 2023	0.5000	0.5200	0.4801	0.4850	121,153	-0.01(-2.71%)
Nov 28, 2023	0.5400	0.5470	0.4951	0.4985	110,898	-0.06(-10.50%)
Nov 27, 2023	0.5500	0.6295	0.5400	0.5570	127,341	-0.01(-2.30%)
Nov 24, 2023	0.5600	0.5900	0.5401	0.5701	55,561	+0.01(+0.90%)
Nov 22, 2023	0.7020	0.7020	0.5397	0.5650	267,905	-0.14(-19.52%)
Nov 21, 2023	0.5700	0.9000	0.5600	0.7020	2,429,208	+0.13(+23.14%)
Nov 20, 2023	0.5616	0.5800	0.4863	0.5701	242,248	+0.09(+18.75%)
Nov 17, 2023	0.5470	0.5500	0.4801	0.4801	91,595	-0.03(-5.02%)
Nov 16, 2023	0.5550	0.5550	0.5000	0.5055	66,179	-0.02(-4.62%)
Nov 15, 2023	0.5000	0.5475	0.4999	0.5300	82,975	+0.03(+6.00%)
Nov 14, 2023	0.5515	0.5890	0.4853	0.5000	175,129	-0.05(-9.34%)
Nov 13, 2023	0.5000	0.5599	0.4901	0.5515	159,372	+0.03(+5.05%)
Nov 10, 2023	0.6500	0.6500	0.5200	0.5250	172,588	-0.13(-19.79%)
Nov 09, 2023	0.9400	0.9400	0.6300	0.6545	428,163	-0.33(-33.21%)
Nov 08, 2023	1.010	1.170	0.9200	0.9800	1,080,425	+0.00(+0.03%)
Nov 07, 2023	1.000	1.050	0.8786	0.9797	119,428	+0.06(+6.49%)
Nov 06, 2023	0.7700	1.000	0.6800	0.9200	94,394	+0.13(+16.46%)
Nov 03, 2023	0.7700	0.9000	0.7500	0.7900	16,845	+0.01(+1.28%)
Nov 02, 2023	0.7400	0.8000	0.7000	0.7800	45,949	+0.09(+13.04%)
Nov 01, 2023	0.8900	0.8931	0.5800	0.6900	51,517	-0.20(-22.47%)
Oct 31, 2023	0.9000	0.9600	0.8649	0.8900	13,031	-0.02(-2.20%)
Oct 30, 2023	0.9200	0.9900	0.9000	0.9100	8,599	-0.05(-5.30%)
Oct 27, 2023	0.9900	1.000	0.9260	0.9609	21,179	+0.03(+3.68%)
Oct 26, 2023	1.000	1.078	0.9268	0.9268	23,048	-0.03(-3.45%)
Oct 25, 2023	1.110	1.110	0.9100	0.9599	25,789	+0.04(+4.34%)
Oct 24, 2023	0.9500	0.9800	0.9150	0.9200	30,527	-0.00(-0.01%)
Oct 23, 2023	1.010	1.080	0.9100	0.9201	28,574	-0.05(-5.24%)
Oct 20, 2023	1.010	1.070	0.9710	0.9710	35,105	+0.02(+2.21%)
Oct 19, 2023	1.120	1.120	0.9138	0.9500	23,607	-0.03(-3.05%)
Oct 18, 2023	0.9900	1.000	0.9300	0.9799	33,028	+0.09(+10.10%)
Oct 17, 2023	0.9800	1.010	0.8601	0.8900	18,888	-0.05(-5.32%)
Oct 16, 2023	0.9700	1.010	0.9200	0.9400	13,693	-0.01(-1.05%)
Oct 13, 2023	1.022	1.022	0.9143	0.9500	32,994	-0.07(-6.86%)
Oct 12, 2023	1.080	1.080	1.010	1.020	13,390	-0.01(-0.97%)
Oct 11, 2023	1.090	1.158	1.030	1.030	13,644	+0.00(+0.00%)
Oct 10, 2023	1.010	1.100	1.010	1.030	48,771	-0.03(-2.83%)
Oct 09, 2023	1.160	1.160	1.030	1.060	11,451	-0.08(-7.02%)
Oct 06, 2023	1.120	1.180	1.100	1.140	25,076	-0.02(-1.72%)
Oct 05, 2023	1.210	1.333	1.160	1.160	22,807	-0.10(-7.94%)
Oct 04, 2023	1.280	1.320	1.250	1.260	25,147	+0.01(+0.80%)
Oct 03, 2023	1.350	1.440	1.230	1.250	39,597	-0.11(-8.09%)
Oct 02, 2023	1.350	1.450	1.350	1.360	8,951	+0.01(+0.74%)
Sep 29, 2023	1.370	1.480	1.350	1.350	38,199	-0.04(-2.88%)
Sep 28, 2023	1.380	1.550	1.350	1.390	31,277	-0.02(-1.42%)
Sep 27, 2023	1.500	1.540	1.380	1.410	67,796	-0.09(-6.00%)
Sep 26, 2023	1.520	1.540	1.421	1.500	47,394	-0.02(-1.32%)
Sep 25, 2023	1.590	1.580	1.500	1.520	109,939	-0.11(-6.75%)
Sep 22, 2023	1.680	1.846	1.550	1.630	130,510	-0.12(-6.86%)
Sep 21, 2023	1.790	2.420	1.660	1.750	528,268	-0.04(-2.23%)
Sep 20, 2023	1.680	1.940	1.660	1.790	230,814	+0.11(+6.55%)
Sep 19, 2023	1.600	1.770	1.583	1.680	180,522	+0.09(+5.66%)
Sep 18, 2023	1.620	1.680	1.520	1.590	144,734	+0.07(+4.26%)
Sep 15, 2023	1.460	1.530	1.400	1.525	176,410	+0.02(+1.67%)
Sep 14, 2023	1.190	1.550	1.160	1.500	298,592	+0.26(+20.97%)
Sep 13, 2023	1.290	1.330	1.150	1.240	260,788	-0.03(-2.36%)
Sep 12, 2023	1.570	1.594	1.250	1.270	311,405	-0.37(-22.56%)
Sep 11, 2023	1.840		1.600	1.640	69,799	-1.01(-38.12%)
Sep 06, 2023				2.650	0	-0.06(-2.21%)
Sep 05, 2023	3.000	3.060	2.050	2.710	996,119	-0.48(-15.05%)

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.