Inspire Veterinary Partners Inc (IVP)

0.2131 -0.02 (-7.35%) USD  |  NASDAQ  |  Nov 21, 16:00
0.2135 0.00 (0.00%) After-Hours: 20:00
More

Inspire Veterinary Partners Price: 0.2131 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
Nov 20, 2024 0.2115 0.2393 0.21 0.23 2.289M
Nov 19, 2024 0.228 0.2318 0.1951 0.2092 2.888M
Nov 18, 2024 0.236 0.2377 0.2151 0.2259 1.472M
Nov 15, 2024 0.249 0.249 0.233 0.2357 1.019M
Nov 14, 2024 0.25 0.255 0.24 0.2479 1.037M
Nov 13, 2024 0.248 0.26 0.2322 0.2555 1.879M
Nov 12, 2024 0.2561 0.257 0.236 0.25 1.592M
Nov 11, 2024 0.2578 0.2655 0.2508 0.2529 1.168M
Nov 08, 2024 0.2569 0.2749 0.2425 0.2639 3.570M
Nov 07, 2024 0.2548 0.2599 0.2421 0.254 986758.0
Nov 06, 2024 0.255 0.255 0.2329 0.2499 2.020M
Nov 05, 2024 0.25 0.253 0.236 0.244 1.910M
Nov 04, 2024 0.2658 0.2658 0.236 0.244 2.278M
Nov 01, 2024 0.277 0.278 0.253 0.2549 2.179M
Oct 31, 2024 0.2813 0.294 0.27 0.278 1.635M
Oct 30, 2024 0.265 0.31 0.265 0.2798 4.489M
Oct 29, 2024 0.2674 0.299 0.2567 0.2695 4.615M
Oct 28, 2024 0.2739 0.29 0.255 0.2696 4.417M
Oct 25, 2024 0.30 0.3075 0.27 0.2719 5.271M
Oct 24, 2024 0.32 0.32 0.28 0.2947 4.866M
Oct 23, 2024 0.34 0.3598 0.31 0.3335 8.109M
Oct 22, 2024 0.4081 0.47 0.34 0.3772 76.16M
Oct 21, 2024 0.2494 0.9843 0.247 0.33 365.58M
Oct 18, 2024 0.2501 0.2528 0.23 0.2467 1.534M
Oct 17, 2024 0.2634 0.2634 0.227 0.252 2.488M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2092
Minimum
Nov 19 2024
379.00
Maximum
Aug 31 2023
31.63
Average
5.29
Median
Apr 09 2024

Price Benchmarks

H&R Block Inc 56.86
Zamage Digital Art Imaging Inc 0.00
Flanigan'S Enterprises Inc 24.76
DSS Inc 1.02
Envela Corp 6.50

Price Related Metrics

PS Ratio 0.0155
Earnings Yield -496.3K%
Market Cap 0.7721M