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
Overview
News
Currencies
International
Treasuries

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

1.620 -0.040 (-2.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jun 05, 2025 1.770 1.780 1.620 1.620 48,866 -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%)
May 01, 2025 1.540 1.560 1.490 1.512 7,529 -0.02(-1.20%)
Apr 30, 2025 1.540 1.570 1.420 1.530 38,474 +0.01(+0.33%)
Apr 29, 2025 1.520 1.590 1.466 1.525 15,874 +0.00(+0.33%)
Apr 28, 2025 1.620 1.620 1.500 1.520 23,330 -0.11(-6.75%)
Apr 25, 2025 1.510 1.640 1.500 1.630 40,033 +0.09(+5.78%)
Apr 24, 2025 1.500 1.570 1.450 1.541 15,626 +0.06(+4.12%)
Apr 23, 2025 1.420 1.586 1.420 1.480 54,202 +0.10(+7.25%)
Apr 22, 2025 1.370 1.430 1.350 1.380 28,335 -0.01(-0.72%)
Apr 21, 2025 1.280 1.440 1.275 1.390 49,951 +0.11(+8.59%)
Apr 17, 2025 1.260 1.350 1.260 1.280 26,463 -0.02(-1.20%)
Apr 16, 2025 1.400 1.400 1.280 1.296 30,526 -0.10(-7.46%)
Apr 15, 2025 1.450 1.480 1.330 1.400 51,759 -0.06(-4.12%)
Apr 14, 2025 1.470 1.500 1.430 1.460 27,054 +0.01(+0.69%)
Apr 11, 2025 1.438 1.476 1.390 1.450 34,527 -0.02(-1.36%)
Apr 10, 2025 1.560 1.630 1.430 1.470 46,885 -0.09(-5.77%)
Apr 09, 2025 1.510 1.560 1.450 1.560 40,752 +0.10(+6.84%)
Apr 08, 2025 1.500 1.610 1.450 1.460 17,025 +0.00(+0.01%)
Apr 07, 2025 1.450 1.510 1.435 1.460 49,202 -0.12(-7.78%)
Apr 04, 2025 1.610 1.714 1.520 1.583 60,671 -0.06(-3.46%)
Apr 03, 2025 1.690 1.770 1.632 1.640 24,934 -0.10(-5.75%)
Apr 02, 2025 1.670 1.780 1.670 1.740 35,086 +0.04(+2.35%)
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.