Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

0.8943 -0.0109 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 0.9199 0.9199 0.8805 0.8943 32,404 -0.01(-1.20%)
Sep 11, 2025 0.8700 0.9052 0.8699 0.9052 54,352 +0.02(+2.11%)
Sep 10, 2025 0.8500 0.9200 0.8500 0.8865 163,143 -0.01(-0.68%)
Sep 09, 2025 0.8763 0.9168 0.8600 0.8926 77,853 -0.01(-0.71%)
Sep 08, 2025 0.9000 0.9095 0.8603 0.8990 104,075 -0.02(-2.28%)
Sep 05, 2025 0.8785 0.9233 0.8606 0.9200 104,180 -0.00(-0.04%)
Sep 04, 2025 0.9500 0.9544 0.9001 0.9204 104,896 -0.05(-5.04%)
Sep 03, 2025 0.9690 1.007 0.9400 0.9692 156,300 -0.01(-0.99%)
Sep 02, 2025 0.9200 0.9937 0.9100 0.9789 161,087 +0.06(+6.32%)
Aug 29, 2025 0.9200 0.9600 0.9100 0.9207 42,904 -0.02(-1.88%)
Aug 28, 2025 0.9300 0.9697 0.9231 0.9383 159,551 +0.00(+0.30%)
Aug 27, 2025 0.9600 1.010 0.9253 0.9355 138,166 -0.05(-4.82%)
Aug 26, 2025 0.9000 1.065 0.8905 0.9829 238,193 +0.04(+4.46%)
Aug 25, 2025 0.9266 0.9481 0.8800 0.9409 149,907 -0.00(-0.01%)
Aug 22, 2025 0.9320 0.9691 0.9035 0.9410 168,361 +0.05(+5.23%)
Aug 21, 2025 0.8621 0.9463 0.8460 0.8942 185,322 +0.01(+0.61%)
Aug 20, 2025 0.8300 0.9688 0.8300 0.8888 321,196 +0.03(+3.35%)
Aug 19, 2025 0.8500 0.8800 0.8300 0.8600 237,870 -0.04(-4.44%)
Aug 18, 2025 0.9500 1.030 0.8606 0.9000 1,078,305 -0.14(-13.46%)
Aug 15, 2025 0.9000 1.070 0.8050 1.040 2,371,063 -0.10(-8.77%)
Aug 14, 2025 1.100 1.340 1.000 1.140 48,190,056 +0.33(+40.05%)
Aug 13, 2025 0.8190 0.8325 0.8000 0.8140 2,432,812 +0.02(+3.02%)
Aug 12, 2025 0.8200 0.8200 0.7700 0.7901 67,123 -0.01(-1.73%)
Aug 11, 2025 0.7990 0.8200 0.7764 0.8040 49,597 +0.03(+4.39%)
Aug 08, 2025 0.7750 0.7881 0.7500 0.7702 53,386 -0.00(-0.62%)
Aug 07, 2025 0.7400 0.8200 0.7408 0.7750 291,688 +0.03(+4.69%)
Aug 06, 2025 0.7300 0.7517 0.6879 0.7403 67,020 +0.03(+3.55%)
Aug 05, 2025 0.7068 0.7255 0.6716 0.7149 140,255 -0.01(-0.87%)
Aug 04, 2025 0.7400 0.7400 0.7075 0.7212 328,135 -0.06(-7.62%)
Aug 01, 2025 0.7800 0.7841 0.7100 0.7807 130,414 +0.00(+0.33%)
Jul 31, 2025 0.8170 0.8249 0.7300 0.7781 141,011 -0.04(-5.31%)
Jul 30, 2025 0.7430 0.8219 0.7200 0.8217 587,245 +0.10(+14.13%)
Jul 29, 2025 0.7543 0.7553 0.7073 0.7200 179,835 -0.04(-5.39%)
Jul 28, 2025 0.7676 0.7801 0.7597 0.7610 155,647 -0.01(-1.81%)
Jul 25, 2025 0.7180 0.7811 0.7010 0.7750 255,318 +0.02(+2.79%)
Jul 24, 2025 0.7300 0.7550 0.7244 0.7540 119,323 +0.01(+1.89%)
Jul 23, 2025 0.7095 0.7400 0.7095 0.7400 114,349 +0.01(+2.03%)
Jul 22, 2025 0.7009 0.7340 0.6701 0.7253 253,649 +0.01(+1.03%)
Jul 21, 2025 0.7099 0.7350 0.6842 0.7179 399,380 +0.01(+1.50%)
Jul 18, 2025 0.6700 0.7100 0.6311 0.7073 425,855 +0.04(+6.75%)
Jul 17, 2025 0.6800 0.6960 0.6450 0.6626 247,367 +0.02(+3.56%)
Jul 16, 2025 0.7100 0.7500 0.6380 0.6398 991,657 -0.01(-1.57%)
Jul 15, 2025 0.8900 0.9025 0.6300 0.6500 4,365,628 -0.28(-29.81%)
Jul 14, 2025 0.9600 1.010 0.9000 0.9260 329,674 -0.04(-4.54%)
Jul 11, 2025 1.000 1.011 0.9000 0.9700 261,051 -0.03(-2.52%)
Jul 10, 2025 1.160 1.160 0.9950 0.9951 368,508 -0.15(-13.47%)
Jul 09, 2025 1.280 1.300 1.120 1.150 345,524 -0.10(-8.00%)
Jul 08, 2025 1.360 1.450 1.250 1.250 122,576 -0.08(-6.02%)
Jul 07, 2025 1.440 1.494 1.330 1.330 147,618 -0.11(-7.64%)
Jul 03, 2025 1.450 1.500 1.440 1.440 21,582 -0.04(-2.54%)
Jul 02, 2025 1.540 1.540 1.450 1.478 44,151 -0.04(-2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.