Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.9897	1.040	0.9600	1.010	82,451	+0.03(+3.06%)
Sep 30, 2025	0.9800	1.000	0.9600	0.9800	56,210	-0.02(-2.00%)
Sep 29, 2025	0.9502	1.030	0.8800	1.000	218,371	+0.01(+0.93%)
Sep 26, 2025	1.050	1.070	0.9600	0.9908	190,938	-0.07(-6.53%)
Sep 25, 2025	1.150	1.230	1.040	1.060	1,292,638	-0.05(-4.50%)
Sep 24, 2025	1.000	1.150	0.9727	1.110	419,550	+0.13(+13.46%)
Sep 23, 2025	0.8976	0.9868	0.8603	0.9783	94,887	+0.05(+5.19%)
Sep 22, 2025	0.8510	0.9500	0.8502	0.9300	76,581	+0.06(+6.53%)
Sep 19, 2025	0.8850	0.9250	0.8730	0.8730	71,177	-0.01(-1.28%)
Sep 18, 2025	0.8975	0.8975	0.8740	0.8843	48,214	-0.00(-0.08%)
Sep 17, 2025	0.9099	0.9182	0.8800	0.8850	43,286	-0.02(-1.67%)
Sep 16, 2025	0.8800	0.9000	0.8800	0.9000	43,384	+0.02(+1.98%)
Sep 15, 2025	0.9000	0.9153	0.8603	0.8825	38,765	-0.01(-1.32%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages