Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.2700 +0.0300 (+12.50%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 1.380 1.410 0.9159 0.9500 2,844,542 -0.41(-29.89%)
Aug 30, 2024 1.740 1.740 1.320 1.355 1,445,921 -0.35(-20.76%)
Aug 29, 2024 2.010 2.050 1.650 1.710 1,202,040 -0.27(-13.64%)
Aug 28, 2024 2.180 2.194 1.820 1.980 1,017,690 -0.19(-8.76%)
Aug 27, 2024 2.690 2.690 2.040 2.170 4,661,999 -0.52(-19.33%)
Aug 26, 2024 3.100 3.357 2.510 2.690 1,256,200 -0.36(-11.80%)
Aug 23, 2024 2.810 3.080 2.806 3.050 503,066 +0.25(+8.93%)
Aug 22, 2024 3.060 3.100 2.680 2.800 778,680 -0.10(-3.45%)
Aug 21, 2024 3.400 3.550 2.800 2.900 1,104,724 -0.42(-12.65%)
Aug 20, 2024 4.160 4.500 2.960 3.320 2,107,761 -0.86(-20.57%)
Aug 19, 2024 3.750 4.500 3.750 4.180 1,224,046 +0.60(+16.76%)
Aug 16, 2024 3.550 3.605 3.040 3.580 521,830 +0.06(+1.70%)
Aug 15, 2024 3.480 3.900 3.325 3.520 663,594 -0.03(-0.85%)
Aug 14, 2024 3.660 3.690 3.230 3.550 693,793 +0.17(+5.03%)
Aug 13, 2024 4.420 4.420 3.170 3.380 885,020 -1.02(-23.18%)
Aug 12, 2024 5.720 6.050 4.150 4.400 751,012 -1.30(-22.81%)
Aug 09, 2024 5.560 5.900 5.000 5.700 396,574 +0.25(+4.59%)
Aug 08, 2024 6.340 6.500 5.310 5.450 608,738 -0.72(-11.67%)
Aug 07, 2024 7.500 7.500 5.860 6.170 640,222 -0.71(-10.32%)
Aug 06, 2024 6.710 7.400 6.450 6.880 697,777 +0.96(+16.22%)
Aug 05, 2024 7.570 7.570 5.900 5.920 832,618 -2.71(-31.40%)
Aug 02, 2024 9.650 9.850 7.020 8.630 1,172,693 -1.22(-12.39%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.