Inspire Veterinary Partners Inc (IVP)
2.60
+0.06
(+2.36%)
USD |
NASDAQ |
May 17, 16:00
2.69
+0.09
(+3.46%)
After-Hours: 20:00
Inspire Veterinary Partners Price: 2.60 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 2.55 | 2.790 | 2.45 | 2.62 | 200944.0 |
| May 16, 2024 | 2.36 | 2.76 | 2.36 | 2.54 | 266828.0 |
| May 15, 2024 | 2.60 | 2.80 | 2.386 | 2.52 | 395742.0 |
| May 14, 2024 | 2.88 | 2.97 | 2.62 | 2.65 | 294454.0 |
| May 13, 2024 | 3.48 | 3.48 | 3.12 | 3.23 | 355306.0 |
| May 10, 2024 | 4.32 | 4.38 | 3.81 | 3.86 | 700551.0 |
| May 09, 2024 | 4.78 | 5.30 | 4.07 | 4.40 | 14.49M |
| May 08, 2024 | 4.06 | 4.74 | 3.38 | 3.63 | 3.906M |
| May 07, 2024 | 3.64 | 3.72 | 3.50 | 3.56 | 176255.0 |
| May 06, 2024 | 3.60 | 3.83 | 3.40 | 3.68 | 201103.0 |
| May 03, 2024 | 4.20 | 4.28 | 3.90 | 3.97 | 103057.0 |
| May 02, 2024 | 4.10 | 4.23 | 3.85 | 4.22 | 83149.00 |
| May 01, 2024 | 4.20 | 4.24 | 3.95 | 4.10 | 91857.00 |
| Apr 30, 2024 | 4.09 | 4.34 | 4.08 | 4.10 | 87791.00 |
| Apr 29, 2024 | 4.40 | 4.45 | 3.99 | 4.15 | 123113.0 |
| Apr 26, 2024 | 4.10 | 4.56 | 3.91 | 4.40 | 493857.0 |
| Apr 25, 2024 | 3.76 | 3.86 | 3.52 | 3.81 | 103551.0 |
| Apr 24, 2024 | 3.92 | 3.99 | 3.72 | 3.79 | 56620.00 |
| Apr 23, 2024 | 4.00 | 4.10 | 3.90 | 4.05 | 64109.00 |
| Apr 22, 2024 | 3.93 | 4.03 | 3.62 | 3.95 | 97604.00 |
| Apr 19, 2024 | 4.21 | 4.85 | 3.93 | 4.00 | 353615.0 |
| Apr 18, 2024 | 4.03 | 4.30 | 3.85 | 4.00 | 117958.0 |
| Apr 17, 2024 | 4.30 | 4.50 | 3.90 | 4.20 | 76880.00 |
| Apr 16, 2024 | 4.52 | 4.555 | 4.00 | 4.30 | 66885.00 |
| Apr 15, 2024 | 4.94 | 4.94 | 4.45 | 4.50 | 67451.00 |
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).
Price Range, Past 5 Years
2.52
Minimum
May 15 2024
379.00
Maximum
Aug 31 2023
52.53
Average
19.02
Median
Jan 30 2024
Price Benchmarks
| H&R Block Inc | 52.30 |
| GameStop Corp | 22.21 |
| Tupperware Brands Corp | 2.20 |
| Cheetah Net Supply Chain Service Inc | 10.80 |
| Lazydays Holdings Inc | 3.63 |
Price Related Metrics
| PS Ratio | 0.0118 |
| PEG Ratio | -0.0001 |
| Earnings Yield | -7.88K% |
| Market Cap | 2.340M |
| PEGY Ratio | -0.0001 |