Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

1.938 +0.628 (+47.92%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 3, 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 (%)
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 +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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.