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 )

3.050 +0.250 (+8.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 9.030 10.20 9.030 9.850 1,554,386 +1.25(+14.53%)
Jul 31, 2024 7.630 9.150 7.500 8.600 1,499,531 +1.20(+16.22%)
Jul 30, 2024 6.490 7.700 6.370 7.400 865,631 +1.01(+15.81%)
Jul 29, 2024 6.010 6.631 6.010 6.390 409,753 +0.40(+6.68%)
Jul 26, 2024 6.110 6.300 5.750 5.990 458,577 -0.15(-2.44%)
Jul 25, 2024 6.680 7.480 5.800 6.140 1,125,859 -0.62(-9.17%)
Jul 24, 2024 5.410 7.000 5.000 6.760 3,868,636 +1.63(+31.77%)
Jul 23, 2024 9.360 9.840 4.564 5.130 1,670,069 -4.11(-44.48%)
Jul 22, 2024 11.30 11.87 8.260 9.240 1,154,319 -2.51(-21.36%)
Jul 19, 2024 14.05 14.34 11.24 11.75 2,009,695 -1.98(-14.42%)
Jul 18, 2024 10.78 16.06 10.60 13.73 5,140,261 +3.33(+32.02%)
Jul 17, 2024 10.59 11.49 10.25 10.40 1,486,637 +0.12(+1.17%)
Jul 16, 2024 10.88 10.95 9.560 10.28 1,416,624 -1.00(-8.87%)
Jul 15, 2024 10.40 14.82 9.360 11.28 8,507,487 +0.71(+6.72%)
Jul 12, 2024 5.590 11.94 5.590 10.57 41,790,352 +4.98(+89.09%)
Jul 11, 2024 5.730 6.500 4.800 5.590 2,691,985 -1.81(-24.46%)
Jul 10, 2024 3.420 9.460 3.390 7.400 29,222,848 +3.88(+110.23%)
Jul 09, 2024 2.540 3.760 2.331 3.520 12,047,723 +0.55(+18.52%)
Jul 08, 2024 2.890 3.000 1.500 2.970 54,645,524 +1.48(+99.33%)
Jul 05, 2024 1.380 2.140 1.230 1.490 9,498,704 +0.11(+7.97%)
Jul 03, 2024 1.450 3.110 1.300 1.380 16,947,308 +0.07(+5.34%)
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%)
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.