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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.1986	0.2067	0.1777	0.1833	9,673,042	-0.01(-3.63%)
Jan 30, 2024	0.2073	0.2655	0.1820	0.1902	61,889,684	+0.02(+11.23%)
Jan 29, 2024	0.1950	0.1950	0.1651	0.1710	12,443,496	-0.05(-23.52%)
Jan 26, 2024	0.4100	0.5000	0.2200	0.2236	129,325,992	+0.04(+18.87%)
Jan 25, 2024	0.1525	0.2180	0.1520	0.1881	8,275,499	+0.04(+23.34%)
Jan 24, 2024	0.1674	0.1674	0.1511	0.1525	133,251	-0.01(-5.86%)
Jan 23, 2024	0.1606	0.1754	0.1570	0.1620	646,422	+0.00(+2.08%)
Jan 22, 2024	0.1454	0.1600	0.1454	0.1587	398,588	+0.01(+8.62%)
Jan 19, 2024	0.1550	0.1550	0.1412	0.1461	412,016	-0.01(-6.94%)
Jan 18, 2024	0.1670	0.1685	0.1530	0.1570	274,443	-0.00(-1.26%)
Jan 17, 2024	0.1726	0.1726	0.1525	0.1590	523,050	-0.01(-6.19%)
Jan 16, 2024	0.1700	0.1722	0.1640	0.1695	423,780	+0.00(+0.30%)
Jan 12, 2024	0.1720	0.1780	0.1656	0.1690	541,963	-0.01(-5.32%)
Jan 11, 2024	0.1788	0.1788	0.1656	0.1785	489,344	-0.00(-0.61%)
Jan 10, 2024	0.1810	0.1869	0.1685	0.1796	1,279,948	-0.01(-4.97%)
Jan 09, 2024	0.2076	0.2090	0.1809	0.1890	956,970	-0.00(-0.21%)
Jan 08, 2024	0.2148	0.2150	0.1815	0.1894	1,879,119	-0.04(-16.23%)
Jan 05, 2024	0.3600	0.3600	0.1801	0.2261	15,522,887	-0.12(-34.46%)
Jan 04, 2024	0.3400	0.4632	0.3170	0.3450	4,486,086	+0.00(+1.17%)
Jan 03, 2024	0.3482	0.3610	0.3201	0.3410	259,594	-0.02(-5.01%)
Jan 02, 2024	0.3480	0.4180	0.3400	0.3590	661,621	+0.01(+4.15%)
Dec 29, 2023	0.3600	0.3600	0.3133	0.3447	452,352	-0.01(-2.87%)
Dec 28, 2023	0.3650	0.3783	0.3359	0.3549	407,928	+0.01(+4.05%)
Dec 27, 2023	0.3238	0.3599	0.3210	0.3411	308,109	-0.01(-2.54%)
Dec 26, 2023	0.3769	0.3786	0.3431	0.3500	188,071	-0.02(-5.71%)
Dec 22, 2023	0.3800	0.4794	0.3605	0.3712	238,404	+0.00(+0.16%)
Dec 21, 2023	0.3800	0.3800	0.3600	0.3706	73,324	+0.02(+6.34%)
Dec 20, 2023	0.3540	0.3800	0.3113	0.3485	248,041	-0.01(-3.44%)
Dec 19, 2023	0.4200	0.4213	0.3511	0.3609	302,816	-0.06(-14.34%)
Dec 18, 2023	0.4315	0.4500	0.3828	0.4213	174,638	+0.03(+8.03%)
Dec 15, 2023	0.4178	0.4395	0.3900	0.3900	204,108	-0.04(-9.34%)
Dec 14, 2023	0.4100	0.4690	0.4000	0.4302	203,827	+0.02(+4.93%)
Dec 13, 2023	0.4406	0.4600	0.3795	0.4100	190,455	+0.00(+0.00%)
Dec 12, 2023	0.4052	0.4380	0.3501	0.4100	343,199	+0.02(+4.33%)
Dec 11, 2023	0.4500	0.4500	0.3712	0.3930	48,452	-0.02(-4.15%)
Dec 08, 2023	0.3800	0.4100	0.3707	0.4100	35,972	+0.02(+4.86%)
Dec 07, 2023	0.4324	0.4649	0.3800	0.3910	197,818	-0.09(-18.54%)
Dec 06, 2023	0.4700	0.4800	0.4600	0.4800	102,592	+0.00(+0.00%)
Dec 05, 2023	0.5151	0.5300	0.4781	0.4800	209,590	-0.05(-9.60%)
Dec 04, 2023	0.5400	0.5899	0.5200	0.5310	130,716	+0.01(+2.12%)
Dec 01, 2023	0.5000	0.5288	0.4900	0.5200	215,012	+0.03(+5.16%)
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%)

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.