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:

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

0.2549 -0.0231 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.2770 0.2780 0.2530 0.2549 2,163,022 -0.02(-8.31%)
Oct 31, 2024 0.2813 0.2940 0.2700 0.2780 1,603,959 -0.00(-0.64%)
Oct 30, 2024 0.2650 0.3100 0.2650 0.2798 4,477,099 +0.01(+3.82%)
Oct 29, 2024 0.2674 0.2990 0.2567 0.2695 4,593,239 -0.00(-0.04%)
Oct 28, 2024 0.2739 0.2900 0.2550 0.2696 4,374,291 -0.00(-0.85%)
Oct 25, 2024 0.3000 0.3075 0.2700 0.2719 5,271,089 -0.02(-7.74%)
Oct 24, 2024 0.3200 0.3200 0.2800 0.2947 4,833,575 -0.04(-11.63%)
Oct 23, 2024 0.3400 0.3598 0.3100 0.3335 8,058,890 -0.04(-11.59%)
Oct 22, 2024 0.4081 0.4700 0.3400 0.3772 76,046,504 +0.05(+14.30%)
Oct 21, 2024 0.2494 0.9843 0.2470 0.3300 364,460,352 +0.08(+33.77%)
Oct 18, 2024 0.2500 0.2528 0.2300 0.2467 1,533,742 -0.01(-2.10%)
Oct 17, 2024 0.2634 0.2634 0.2270 0.2520 2,507,214 -0.00(-1.18%)
Oct 16, 2024 0.2600 0.2700 0.2550 0.2550 1,322,617 -0.00(-1.81%)
Oct 15, 2024 0.2700 0.2730 0.2510 0.2597 908,498 -0.00(-0.88%)
Oct 14, 2024 0.2830 0.2850 0.2524 0.2620 1,026,546 -0.02(-6.93%)
Oct 11, 2024 0.2849 0.3048 0.2752 0.2815 1,010,240 -0.00(-1.30%)
Oct 10, 2024 0.3000 0.3089 0.2819 0.2852 1,191,077 -0.02(-7.73%)
Oct 09, 2024 0.2839 0.3300 0.2807 0.3091 3,033,704 +0.02(+7.55%)
Oct 08, 2024 0.2600 0.3305 0.2578 0.2874 4,171,238 +0.02(+6.48%)
Oct 07, 2024 0.3016 0.3136 0.2600 0.2699 17,256,348 +0.00(+1.62%)
Oct 04, 2024 0.2631 0.2836 0.2500 0.2656 2,076,375 -0.01(-5.14%)
Oct 03, 2024 0.3026 0.3100 0.2710 0.2800 3,470,156 -0.02(-6.67%)
Oct 02, 2024 0.2511 0.3900 0.2453 0.3000 20,235,212 +0.06(+25.00%)
Oct 01, 2024 0.3304 0.3399 0.2301 0.2400 4,150,367 -0.08(-24.76%)
Sep 30, 2024 0.4900 0.4882 0.3000 0.3190 4,724,812 -0.16(-33.40%)
Sep 27, 2024 0.6000 0.6000 0.4508 0.4790 3,697,359 -0.12(-20.03%)
Sep 26, 2024 0.6700 0.6871 0.5166 0.5990 2,646,350 -0.08(-11.90%)
Sep 25, 2024 0.7100 0.7100 0.6650 0.6799 986,335 -0.02(-3.37%)
Sep 24, 2024 0.7300 0.8188 0.6812 0.7036 1,969,953 -0.03(-3.62%)
Sep 23, 2024 0.7700 0.7700 0.7110 0.7300 574,530 -0.01(-1.62%)
Sep 20, 2024 0.7950 0.8000 0.7265 0.7420 718,607 -0.05(-6.88%)
Sep 19, 2024 0.8367 0.8500 0.7800 0.7968 591,819 -0.03(-3.78%)
Sep 18, 2024 0.7900 0.8590 0.7601 0.8281 910,183 +0.03(+4.33%)
Sep 17, 2024 0.8100 0.8349 0.7777 0.7937 678,019 -0.03(-3.28%)
Sep 16, 2024 0.9100 0.9100 0.8022 0.8206 961,576 -0.08(-8.83%)
Sep 13, 2024 0.9100 0.9376 0.8600 0.9001 1,214,198 -0.03(-3.14%)
Sep 12, 2024 0.9500 0.9986 0.9000 0.9293 1,540,364 -0.03(-2.72%)
Sep 11, 2024 1.050 1.050 0.9300 0.9553 2,280,264 -0.10(-9.88%)
Sep 10, 2024 1.010 1.140 0.9640 1.060 3,794,861 +0.03(+2.91%)
Sep 09, 2024 1.100 1.190 0.9112 1.030 23,618,100 +0.16(+18.05%)
Sep 06, 2024 1.050 1.190 0.8321 0.8725 7,559,287 -0.30(-25.43%)
Sep 05, 2024 0.7350 1.470 0.6635 1.170 37,897,812 +0.45(+62.95%)
Sep 04, 2024 0.9600 0.9700 0.6930 0.7180 3,151,836 -0.23(-24.42%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.