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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
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 -0.01(-0.89%)
Jul 02, 2025 1.540 1.540 1.450 1.453 44,151 -0.07(-4.41%)
Jul 01, 2025 1.680 1.746 1.464 1.520 103,886 -0.17(-10.06%)
Jun 30, 2025 1.650 1.760 1.628 1.690 63,861 +0.06(+3.43%)
Jun 27, 2025 1.650 1.690 1.634 1.634 21,279 +0.03(+1.87%)
Jun 26, 2025 1.650 1.670 1.580 1.604 9,035 -0.03(-1.60%)
Jun 25, 2025 1.668 1.680 1.627 1.630 8,813 -0.07(-4.12%)
Jun 24, 2025 1.630 1.700 1.550 1.700 11,022 +0.15(+9.40%)
Jun 23, 2025 1.650 1.760 1.510 1.554 21,806 -0.12(-6.95%)
Jun 20, 2025 1.730 1.750 1.670 1.670 17,082 +0.00(+0.00%)
Jun 18, 2025 1.710 1.740 1.670 1.670 6,161 -0.03(-1.76%)
Jun 17, 2025 1.720 1.775 1.700 1.700 14,121 -0.02(-1.16%)
Jun 16, 2025 1.760 1.790 1.660 1.720 18,882 -0.05(-2.82%)
Jun 13, 2025 1.900 1.900 1.770 1.770 27,331 -0.17(-8.53%)
Jun 12, 2025 1.850 2.020 1.794 1.935 77,572 +0.11(+6.32%)
Jun 11, 2025 1.740 1.885 1.740 1.820 72,085 -0.02(-1.09%)
Jun 10, 2025 1.620 1.880 1.600 1.840 406,188 +0.13(+7.60%)
Jun 09, 2025 1.690 1.740 1.640 1.710 28,991 +0.00(+0.00%)
Jun 06, 2025 1.670 1.750 1.667 1.710 22,904 +0.09(+5.56%)
Jun 05, 2025 1.770 1.780 1.620 1.620 48,967 -0.04(-2.41%)
Jun 04, 2025 1.730 1.820 1.630 1.660 35,405 -0.03(-1.78%)
Jun 03, 2025 1.690 1.840 1.630 1.690 102,657 +0.00(+0.24%)
Jun 02, 2025 1.700 1.700 1.591 1.686 45,085 -0.13(-7.36%)
May 30, 2025 1.460 1.950 1.450 1.820 521,392 +0.38(+26.04%)
May 29, 2025 1.490 1.500 1.430 1.444 21,038 -0.02(-1.10%)
May 28, 2025 1.570 1.570 1.440 1.460 30,147 -0.06(-3.95%)
May 27, 2025 1.540 1.570 1.480 1.520 35,563 +0.04(+2.70%)
May 23, 2025 1.560 1.561 1.405 1.480 35,016 -0.08(-5.13%)
May 22, 2025 1.550 1.630 1.521 1.560 30,225 -0.04(-2.50%)
May 21, 2025 1.770 1.770 1.600 1.600 51,806 -0.03(-1.84%)
May 20, 2025 1.650 1.700 1.600 1.630 16,200 -0.02(-1.21%)
May 19, 2025 1.620 1.750 1.591 1.650 15,279 +0.03(+1.85%)
May 16, 2025 1.790 1.798 1.570 1.620 69,973 +0.00(+0.00%)
May 15, 2025 1.700 1.749 1.540 1.620 44,155 +0.01(+0.62%)
May 14, 2025 1.770 2.055 1.470 1.610 145,540 -0.22(-12.02%)
May 13, 2025 1.550 1.830 1.520 1.830 316,040 +0.31(+20.39%)
May 12, 2025 1.480 1.580 1.460 1.520 22,200 +0.03(+2.01%)
May 09, 2025 1.540 1.583 1.480 1.490 28,720 +0.02(+1.36%)
May 08, 2025 1.390 1.544 1.364 1.470 31,636 +0.08(+5.76%)
May 07, 2025 1.400 1.460 1.390 1.390 11,690 -0.04(-2.80%)
May 06, 2025 1.530 1.540 1.405 1.430 38,836 -0.12(-7.74%)
May 05, 2025 1.500 1.550 1.490 1.550 14,398 +0.00(+0.00%)
May 02, 2025 1.570 1.592 1.471 1.550 18,487 +0.04(+2.54%)
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.