My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 0.9800 1.000 0.9600 0.9800 56,210 -0.02(-2.00%)
Sep 29, 2025 0.9502 1.030 0.8800 1.000 218,371 +0.01(+0.93%)
Sep 26, 2025 1.050 1.070 0.9600 0.9908 190,938 -0.07(-6.53%)
Sep 25, 2025 1.150 1.230 1.040 1.060 1,292,638 -0.05(-4.50%)
Sep 24, 2025 1.000 1.150 0.9727 1.110 419,550 +0.13(+13.46%)
Sep 23, 2025 0.8976 0.9868 0.8603 0.9783 94,887 +0.05(+5.19%)
Sep 22, 2025 0.8510 0.9500 0.8502 0.9300 76,581 +0.06(+6.53%)
Sep 19, 2025 0.8850 0.9250 0.8730 0.8730 71,177 -0.01(-1.28%)
Sep 18, 2025 0.8975 0.8975 0.8740 0.8843 48,214 -0.00(-0.08%)
Sep 17, 2025 0.9099 0.9182 0.8800 0.8850 43,286 -0.02(-1.67%)
Sep 16, 2025 0.8800 0.9000 0.8800 0.9000 43,384 +0.02(+1.98%)
Sep 15, 2025 0.9000 0.9153 0.8603 0.8825 38,765 -0.01(-1.32%)
Sep 12, 2025 0.9199 0.9199 0.8805 0.8943 32,404 -0.01(-1.20%)
Sep 11, 2025 0.8700 0.9052 0.8699 0.9052 54,352 +0.02(+2.11%)
Sep 10, 2025 0.8500 0.9200 0.8500 0.8865 163,143 -0.01(-0.68%)
Sep 09, 2025 0.8763 0.9168 0.8600 0.8926 77,853 -0.01(-0.71%)
Sep 08, 2025 0.9000 0.9095 0.8603 0.8990 104,075 -0.02(-2.28%)
Sep 05, 2025 0.8785 0.9233 0.8606 0.9200 104,180 -0.00(-0.04%)
Sep 04, 2025 0.9544 0.9544 0.9001 0.9204 112,038 -0.05(-5.04%)
Sep 03, 2025 0.9690 1.007 0.9400 0.9692 156,300 -0.01(-0.99%)
Sep 02, 2025 0.9200 0.9937 0.9100 0.9789 161,087 +0.06(+6.32%)
Aug 29, 2025 0.9200 0.9600 0.9100 0.9207 42,904 -0.02(-1.88%)
Aug 28, 2025 0.9300 0.9697 0.9231 0.9383 159,551 +0.00(+0.30%)
Aug 27, 2025 0.9600 1.010 0.9253 0.9355 138,166 -0.05(-4.82%)
Aug 26, 2025 0.9000 1.065 0.8905 0.9829 238,193 +0.04(+4.46%)
Aug 25, 2025 0.9266 0.9481 0.8800 0.9409 149,907 -0.00(-0.01%)
Aug 22, 2025 0.9320 0.9691 0.9035 0.9410 168,361 +0.05(+5.23%)
Aug 21, 2025 0.8621 0.9463 0.8460 0.8942 185,322 +0.01(+0.61%)
Aug 20, 2025 0.8300 0.9688 0.8300 0.8888 321,196 +0.03(+3.35%)
Aug 19, 2025 0.8500 0.8800 0.8300 0.8600 237,870 -0.04(-4.44%)
Aug 18, 2025 0.9500 1.030 0.8606 0.9000 1,078,305 -0.14(-13.46%)
Aug 15, 2025 0.9000 1.070 0.8050 1.040 2,371,063 -0.10(-8.77%)
Aug 14, 2025 1.100 1.340 1.000 1.140 48,190,056 +0.33(+40.05%)
Aug 13, 2025 0.8200 0.8325 0.8000 0.8140 2,433,012 +0.02(+3.02%)
Aug 12, 2025 0.8200 0.8200 0.7700 0.7901 67,123 -0.01(-1.73%)
Aug 11, 2025 0.7990 0.8200 0.7764 0.8040 49,597 +0.03(+4.39%)
Aug 08, 2025 0.7750 0.7881 0.7500 0.7702 53,386 -0.00(-0.62%)
Aug 07, 2025 0.7400 0.8200 0.7408 0.7750 291,688 +0.03(+4.69%)
Aug 06, 2025 0.7300 0.7517 0.6879 0.7403 67,020 +0.03(+3.55%)
Aug 05, 2025 0.7068 0.7255 0.6716 0.7149 140,255 -0.01(-0.87%)
Aug 04, 2025 0.7400 0.7400 0.7075 0.7212 328,135 -0.06(-7.62%)
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.