Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

11.75 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	29,227,020	+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%)
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	3,891,698	+0.07(+1.97%)
May 07, 2024	3.640	3.720	3.500	3.560	170,099	-0.12(-3.26%)
May 06, 2024	3.600	3.830	3.400	3.680	198,888	-0.29(-7.30%)
May 03, 2024	4.200	4.280	3.900	3.970	103,057	-0.25(-5.92%)
May 02, 2024	4.100	4.230	3.850	4.220	82,497	+0.12(+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 Santa Clara

Find A Business

or Browse Listings

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

Historical Prices