Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.339 +0.019 (+1.42%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,891,653 +3.59(+10096.63%)
May 07, 2024 0.0364 0.0372 0.0350 0.0356 17,009,904 -0.00(-3.26%)
May 06, 2024 0.0360 0.0383 0.0340 0.0368 19,888,890 -0.00(-7.30%)
May 03, 2024 0.0420 0.0428 0.0390 0.0397 10,305,714 -0.00(-5.92%)
May 02, 2024 0.0410 0.0423 0.0385 0.0422 8,249,778 +0.00(+2.93%)
May 01, 2024 0.0420 0.0424 0.0395 0.0410 9,118,246 +0.00(+0.00%)
Apr 30, 2024 0.0409 0.0434 0.0408 0.0410 8,729,976 -0.00(-1.20%)
Apr 29, 2024 0.0440 0.0445 0.0399 0.0415 12,263,687 -0.00(-5.68%)
Apr 26, 2024 0.0410 0.0456 0.0391 0.0440 49,385,724 +0.01(+15.49%)
Apr 25, 2024 0.0376 0.0386 0.0352 0.0381 10,096,564 +0.00(+0.53%)
Apr 24, 2024 0.0392 0.0399 0.0372 0.0379 5,647,606 -0.00(-6.42%)
Apr 23, 2024 0.0400 0.0410 0.0390 0.0405 6,336,505 +0.00(+2.53%)
Apr 22, 2024 0.0393 0.0403 0.0362 0.0395 9,507,545 -0.00(-1.25%)
Apr 19, 2024 0.0421 0.0485 0.0393 0.0400 35,361,480 +0.00(+0.00%)
Apr 18, 2024 0.0403 0.0430 0.0385 0.0400 10,682,875 -0.00(-4.76%)
Apr 17, 2024 0.0430 0.0450 0.0390 0.0420 7,471,149 -0.00(-2.33%)
Apr 16, 2024 0.0452 0.0455 0.0400 0.0430 6,663,993 -0.00(-4.44%)
Apr 15, 2024 0.0494 0.0494 0.0445 0.0450 6,690,344 -0.01(-11.59%)
Apr 12, 2024 0.0490 0.0510 0.0470 0.0509 7,970,445 +0.00(+2.83%)
Apr 11, 2024 0.0510 0.0512 0.0482 0.0495 5,759,079 -0.00(-5.89%)
Apr 10, 2024 0.0507 0.0558 0.0482 0.0526 13,789,525 -0.00(-0.57%)
Apr 09, 2024 0.0530 0.0560 0.0481 0.0529 42,193,604 +0.01(+13.76%)
Apr 08, 2024 0.0476 0.0480 0.0451 0.0465 38,301,528 -0.00(-2.92%)
Apr 05, 2024 0.0405 0.0480 0.0405 0.0479 5,503,379 -0.00(-1.44%)
Apr 04, 2024 0.0476 0.0509 0.0454 0.0486 10,052,972 -0.00(-1.42%)
Apr 03, 2024 0.0521 0.0535 0.0471 0.0493 64,745,852 +0.00(+4.89%)
Apr 02, 2024 0.0483 0.0483 0.0447 0.0470 30,151,332 +0.00(+3.30%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.