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)

0.0500 -0.0028 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 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 (%)
Dec 15, 2025 0.0430 0.0548 0.0401 0.0528 87,173,496 +0.01(+13.55%)
Dec 12, 2025 0.0495 0.0531 0.0435 0.0465 37,654,812 -0.01(-12.43%)
Dec 11, 2025 0.0600 0.0620 0.0450 0.0531 65,897,360 -0.01(-12.52%)
Dec 10, 2025 0.0644 0.0681 0.0564 0.0607 29,538,740 -0.02(-23.16%)
Dec 09, 2025 0.0800 0.0803 0.0735 0.0790 9,054,408 -0.00(-5.84%)
Dec 08, 2025 0.0852 0.0852 0.0717 0.0839 20,456,488 -0.02(-18.15%)
Dec 05, 2025 0.1026 0.1089 0.1002 0.1025 12,163,196 +0.00(+0.00%)
Dec 04, 2025 0.1023 0.1034 0.0953 0.1025 11,922,444 -0.01(-10.48%)
Dec 03, 2025 0.1206 0.1206 0.0961 0.1145 11,933,627 -0.01(-10.55%)
Dec 02, 2025 0.1255 0.1280 0.1210 0.1280 36,366,752 -0.00(-0.62%)
Dec 01, 2025 0.1369 0.1413 0.1215 0.1288 62,144,892 +0.00(+3.79%)
Nov 28, 2025 0.1259 0.1300 0.1200 0.1241 13,529,615 -0.01(-9.42%)
Nov 26, 2025 0.1533 0.1559 0.1261 0.1370 33,195,406 -0.04(-20.81%)
Nov 25, 2025 0.1877 0.2200 0.1655 0.1730 221,577,936 +0.01(+7.05%)
Nov 24, 2025 0.1753 0.1902 0.1466 0.1616 322,131,840 +0.04(+33.33%)
Nov 21, 2025 0.1412 0.1999 0.1085 0.1212 317,723,488 -0.00(-2.26%)
Nov 20, 2025 0.1314 0.1590 0.1050 0.1240 320,799,776 +0.02(+18.43%)
Nov 19, 2025 0.1359 0.1423 0.1011 0.1047 82,222,048 -0.16(-61.08%)
Nov 18, 2025 0.3467 0.3500 0.2505 0.2690 34,480,384 -0.18(-39.47%)
Nov 17, 2025 0.7240 0.7240 0.4103 0.4444 2,178,420 -0.34(-43.24%)
Nov 14, 2025 0.6890 0.8000 0.6800 0.7830 157,299 +0.11(+16.85%)
Nov 13, 2025 0.6900 0.6953 0.6701 0.6701 62,435 -0.02(-2.95%)
Nov 12, 2025 0.6976 0.7005 0.6900 0.6905 26,660 -0.01(-1.92%)
Nov 11, 2025 0.7102 0.7200 0.6900 0.7040 32,306 -0.02(-2.55%)
Nov 10, 2025 0.7401 0.7401 0.7151 0.7224 22,306 -0.02(-2.03%)
Nov 07, 2025 0.7980 0.8021 0.7000 0.7374 174,420 -0.08(-9.53%)
Nov 06, 2025 0.8200 0.8494 0.7912 0.8151 16,981 -0.01(-0.69%)
Nov 05, 2025 0.8196 0.8410 0.7790 0.8208 42,990 +0.00(+0.10%)
Nov 04, 2025 0.8530 0.8700 0.8010 0.8200 38,469 +0.01(+1.08%)
Nov 03, 2025 0.8200 0.8500 0.7517 0.8112 140,538 +0.00(+0.09%)
Oct 31, 2025 0.8298 0.8298 0.8000 0.8105 58,015 -0.02(-2.21%)
Oct 30, 2025 0.8300 0.8446 0.8032 0.8288 48,939 -0.01(-1.74%)
Oct 29, 2025 0.8500 0.8600 0.8430 0.8435 23,026 -0.03(-3.10%)
Oct 28, 2025 0.8510 0.8800 0.8300 0.8705 55,076 -0.01(-0.63%)
Oct 27, 2025 0.8633 0.8825 0.8006 0.8760 63,717 -0.01(-1.57%)
Oct 24, 2025 0.9288 0.9288 0.8700 0.8900 61,083 -0.00(-0.55%)
Oct 23, 2025 0.9000 0.9391 0.8823 0.8949 113,646 -0.03(-3.16%)
Oct 22, 2025 1.000 1.010 0.8541 0.9241 911,613 -0.04(-3.74%)
Oct 21, 2025 0.9300 0.9600 0.9006 0.9600 33,938 +0.02(+2.35%)
Oct 20, 2025 0.9005 0.9494 0.9004 0.9380 44,373 +0.01(+0.81%)
Oct 17, 2025 0.9400 0.9600 0.9105 0.9305 55,770 -0.00(-0.49%)
Oct 16, 2025 0.9700 0.9919 0.9303 0.9351 83,480 -0.03(-2.70%)
Oct 15, 2025 0.9860 0.9949 0.9527 0.9610 97,435 -0.01(-0.93%)
Oct 14, 2025 0.9500 0.9900 0.9400 0.9700 25,886 +0.01(+0.78%)
Oct 13, 2025 0.9300 0.9782 0.9300 0.9625 54,666 +0.02(+2.36%)
Oct 10, 2025 0.9900 0.9900 0.9403 0.9403 90,415 -0.05(-5.09%)
Oct 09, 2025 0.9770 0.9907 0.9700 0.9907 23,396 +0.00(+0.00%)
Oct 08, 2025 0.9505 0.9996 0.9505 0.9907 38,734 +0.01(+1.31%)
Oct 07, 2025 0.9800 0.9951 0.9602 0.9779 58,744 -0.03(-3.18%)
Oct 06, 2025 0.9900 1.010 0.9800 1.010 50,976 +0.01(+1.02%)
Oct 03, 2025 1.000 1.060 0.9700 0.9998 150,948 +0.01(+0.66%)
Oct 02, 2025 0.9700 1.050 0.9612 0.9932 210,718 -0.02(-1.66%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.