Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inspire Veterinary Partners, Inc. - Class A Common Stock (NQ: IVP ) 3.200 +0.150 (+4.92%) Streaming Delayed Price Updated: 9:34 AM EDT, Aug 26, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 2.810 3.080 2.806 3.050 503,066 +0.25(+8.93%) Aug 22, 2024 3.060 3.100 2.680 2.800 778,680 -0.10(-3.45%) Aug 21, 2024 3.400 3.550 2.800 2.900 1,104,724 -0.42(-12.65%) Aug 20, 2024 4.160 4.500 2.960 3.320 2,107,761 -0.86(-20.57%) Aug 19, 2024 3.750 4.500 3.750 4.180 1,224,046 +0.60(+16.76%) Aug 16, 2024 3.550 3.605 3.040 3.580 521,830 +0.06(+1.70%) Aug 15, 2024 3.480 3.900 3.325 3.520 663,594 -0.03(-0.85%) Aug 14, 2024 3.660 3.690 3.230 3.550 693,793 +0.17(+5.03%) Aug 13, 2024 4.420 4.420 3.170 3.380 885,020 -1.02(-23.18%) Aug 12, 2024 5.720 6.050 4.150 4.400 751,012 -1.30(-22.81%) Aug 09, 2024 5.560 5.900 5.000 5.700 396,574 +0.25(+4.59%) Aug 08, 2024 6.340 6.500 5.310 5.450 608,738 -0.72(-11.67%) Aug 07, 2024 7.500 7.500 5.860 6.170 640,222 -0.71(-10.32%) Aug 06, 2024 6.710 7.400 6.450 6.880 697,777 +0.96(+16.22%) Aug 05, 2024 7.570 7.570 5.900 5.920 832,618 -2.71(-31.40%) Aug 02, 2024 9.650 9.850 7.020 8.630 1,172,693 -1.22(-12.39%) Aug 01, 2024 9.030 10.20 9.030 9.850 1,554,386 +1.25(+14.53%) Jul 31, 2024 7.630 9.150 7.500 8.600 1,499,531 +1.20(+16.22%) Jul 30, 2024 6.490 7.700 6.370 7.400 865,631 +1.01(+15.81%) Jul 29, 2024 6.010 6.631 6.010 6.390 409,753 +0.40(+6.68%) Jul 26, 2024 6.110 6.300 5.750 5.990 458,577 -0.15(-2.44%) Jul 25, 2024 6.680 7.480 5.800 6.140 1,125,859 -0.62(-9.17%) Jul 24, 2024 5.410 7.000 5.000 6.760 3,868,636 +1.63(+31.77%) Jul 23, 2024 9.360 9.840 4.564 5.130 1,670,069 -4.11(-44.48%) Jul 22, 2024 11.30 11.87 8.260 9.240 1,154,319 -2.51(-21.36%) Jul 19, 2024 14.05 14.34 11.24 11.75 2,009,695 -1.98(-14.42%) Jul 18, 2024 10.78 16.06 10.60 13.73 5,140,261 +3.33(+32.02%) Jul 17, 2024 10.59 11.49 10.25 10.40 1,486,637 +0.12(+1.17%) Jul 16, 2024 10.88 10.95 9.560 10.28 1,416,624 -1.00(-8.87%) Jul 15, 2024 10.40 14.82 9.360 11.28 8,507,487 +0.71(+6.72%) Jul 12, 2024 5.590 11.94 5.590 10.57 41,790,352 +4.98(+89.09%) Jul 11, 2024 5.730 6.500 4.800 5.590 2,691,985 -1.81(-24.46%) Jul 10, 2024 3.420 9.460 3.390 7.400 29,222,848 +3.88(+110.23%) Jul 09, 2024 2.540 3.760 2.331 3.520 12,047,723 +0.55(+18.52%) Jul 08, 2024 2.890 3.000 1.500 2.970 54,645,524 +1.48(+99.33%) Jul 05, 2024 1.380 2.140 1.230 1.490 9,498,704 +0.11(+7.97%) Jul 03, 2024 1.450 3.110 1.300 1.380 16,947,308 +0.07(+5.34%) Jul 02, 2024 1.380 1.390 1.290 1.310 209,406 -0.11(-7.75%) Jul 01, 2024 1.560 1.560 1.320 1.420 309,853 -0.16(-10.13%) Jun 28, 2024 1.780 1.827 1.550 1.580 669,017 -0.64(-28.83%) Jun 27, 2024 1.450 2.490 1.330 2.220 2,837,828 +0.87(+64.44%) Jun 26, 2024 1.470 1.520 1.300 1.350 149,687 -0.17(-11.18%) Jun 25, 2024 1.300 1.660 1.300 1.520 298,952 +0.22(+16.48%) Jun 24, 2024 1.280 1.360 1.280 1.305 50,346 -0.01(-0.38%) Jun 21, 2024 1.310 1.450 1.290 1.310 70,074 -0.00(-0.38%) Jun 20, 2024 1.430 1.500 1.281 1.315 115,539 -0.19(-12.33%) Jun 18, 2024 1.620 1.620 1.480 1.500 53,958 -0.16(-9.64%) Jun 17, 2024 1.740 1.930 1.460 1.660 255,664 -0.03(-1.78%) Jun 14, 2024 1.820 1.850 1.670 1.690 87,436 -0.08(-4.52%) Jun 13, 2024 1.840 1.870 1.730 1.770 64,629 -0.01(-0.56%) Jun 12, 2024 1.820 1.880 1.780 1.780 54,269 -0.04(-2.47%) 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%) 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.