Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 0.0480 0.0526 13,789,525 -0.00(-0.57%)
Apr 09, 2024 0.0530 0.0560 0.0481 0.0529 42,192,796 +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 30,166,400 +0.00(+3.30%)
Apr 01, 2024 0.0475 0.0504 0.0450 0.0455 10,149,299 +0.00(+0.00%)
Mar 28, 2024 0.0496 0.0465 0.0465 0.0455 4,834,871 -0.00(-5.01%)
Mar 27, 2024 0.0459 0.0480 0.0431 0.0479 5,445,028 +0.00(+6.44%)
Mar 26, 2024 0.0486 0.0617 0.0340 0.0450 31,524,112 -0.00(-9.82%)
Mar 25, 2024 0.0519 0.0524 0.0465 0.0499 4,092,242 -0.00(-0.99%)
Mar 22, 2024 0.0479 0.0550 0.0422 0.0504 8,714,017 +0.00(+1.82%)
Mar 21, 2024 0.0500 0.0500 0.0459 0.0495 10,623,236 +0.00(+6.91%)
Mar 20, 2024 0.0465 0.0466 0.0435 0.0463 3,335,882 +0.00(+2.89%)
Mar 19, 2024 0.0455 0.0455 0.0417 0.0450 2,770,551 -0.00(-1.32%)
Mar 18, 2024 0.0506 0.0512 0.0427 0.0456 6,471,760 -0.00(-8.80%)
Mar 15, 2024 0.0476 0.0530 0.0476 0.0500 4,554,388 -0.00(-0.99%)
Mar 14, 2024 0.0520 0.0533 0.0427 0.0505 5,807,003 -0.00(-1.56%)
Mar 13, 2024 0.0380 0.0550 0.0380 0.0513 16,255,228 +0.01(+16.86%)
Mar 12, 2024 0.0540 0.0545 0.0390 0.0439 23,005,108 -0.01(-20.04%)
Mar 11, 2024 0.0669 0.0850 0.0545 0.0549 65,047,768 -0.00(-1.08%)
Mar 08, 2024 0.0585 0.0585 0.0525 0.0555 12,798,125 -0.00(-5.13%)
Mar 07, 2024 0.0710 0.0711 0.0567 0.0585 16,583,556 -0.01(-17.14%)
Mar 06, 2024 0.0792 0.0794 0.0666 0.0706 15,699,495 -0.01(-13.16%)
Mar 05, 2024 0.0905 0.0975 0.0775 0.0813 35,354,064 +0.00(+1.62%)
Mar 04, 2024 0.0904 0.0945 0.0799 0.0800 14,398,459 -0.01(-10.91%)
Mar 01, 2024 0.0854 0.0990 0.0810 0.0898 13,542,792 +0.01(+10.32%)
Feb 29, 2024 0.0842 0.0853 0.0808 0.0814 3,625,326 -0.00(-1.93%)
Feb 28, 2024 0.0939 0.0939 0.0800 0.0830 4,425,334 -0.01(-7.68%)
Feb 27, 2024 0.0967 0.0967 0.0863 0.0899 4,711,171 -0.01(-5.37%)
Feb 26, 2024 0.1114 0.1114 0.0930 0.0950 3,421,523 -0.01(-5.00%)
Feb 23, 2024 0.0980 0.1170 0.0961 0.1000 8,854,100 +0.00(+0.30%)
Feb 22, 2024 0.1100 0.1100 0.0961 0.0997 9,816,220 -0.01(-9.20%)
Feb 21, 2024 0.1938 0.2220 0.0973 0.1098 90,844,040 -0.02(-18.18%)
Feb 20, 2024 0.1235 0.1397 0.1180 0.1342 5,862,335 +0.01(+8.49%)
Feb 16, 2024 0.1213 0.1280 0.1155 0.1237 4,649,193 +0.00(+0.24%)
Feb 15, 2024 0.1180 0.2500 0.1180 0.1234 51,429,304 +0.01(+8.82%)
Feb 14, 2024 0.1153 0.1247 0.1134 0.1134 1,766,095 -0.01(-4.63%)
Feb 13, 2024 0.1172 0.1260 0.1172 0.1189 1,521,835 -0.01(-7.25%)
Feb 12, 2024 0.1194 0.1290 0.1150 0.1282 1,334,909 +0.01(+5.34%)
Feb 09, 2024 0.1078 0.1233 0.1011 0.1217 5,572,462 -0.01(-6.96%)
Feb 08, 2024 0.1300 0.1350 0.1219 0.1308 1,185,362 +0.00(+0.54%)
Feb 07, 2024 0.1333 0.1337 0.1224 0.1301 1,882,859 -0.01(-4.13%)
Feb 06, 2024 0.1280 0.1444 0.1200 0.1357 2,902,198 -0.00(-0.37%)
Feb 05, 2024 0.1573 0.1573 0.1113 0.1362 4,587,186 -0.02(-13.80%)
Feb 02, 2024 0.1600 0.1635 0.1501 0.1580 3,009,491 -0.00(-2.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.