Inspire Veterinary Partners Inc (IVP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2601 | -23.6454545455 | 1.1 | 1.19 | 0.82 | 6463026 | 1.01873523 | CS |
| 4 | -2.9101 | -77.6026666667 | 3.75 | 4.5 | 0.6635 | 5203638 | 1.28566864 | CS |
| 12 | -0.4401 | -34.3828125 | 1.28 | 16.06 | 0.6635 | 5404892 | 4.55066229 | CS |
| 26 | -4.2201 | -83.4011857708 | 5.06 | 16.06 | 0.6635 | 6940085 | 4.5104772 | CS |
| 52 | -161.1601 | -99.4815432099 | 162 | 242 | 0.6635 | 6281731 | 8.94042754 | CS |
| 156 | -374.1601 | -99.7760266667 | 375 | 410 | 0.6635 | 6027848 | 10.66159159 | CS |
| 260 | -374.1601 | -99.7760266667 | 375 | 410 | 0.6635 | 6027848 | 10.66159159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 0.8206 | -0.0795 | -8.83 | 0.91 | 0.91 | 0.8022 | 960898 |
| 1726266900 | 0.9001 | -0.0292 | -3.14 | 0.9099 | 0.9376 | 0.86 | 1192754 |
| 1726180500 | 0.9293 | -0.026 | -2.72 | 0.95 | 0.9986 | 0.9 | 1521186 |
| 1726094100 | 0.9553 | -0.1047 | -9.88 | 1.05 | 1.05 | 0.93 | 2260913 |
| 1726007700 | 1.06 | 0.03 | 2.91 | 1.01 | 1.1399999 | 0.964 | 3766324 |
| 1725921300 | 1.03 | 0.16 | 18.05 | 1.1 | 1.19 | 0.9112 | 23573955 |
| 1725662100 | 0.8725 | -0.2975 | -25.43 | 1.05 | 1.19 | 0.8320999 | 7514636 |
| 1725575700 | 1.17 | 0.45 | 62.95 | 0.735 | 1.47 | 0.6635 | 37790950 |
| 1725489300 | 0.718 | -0.232 | -24.42 | 0.96 | 0.97 | 0.6929999 | 3148506 |
| 1725402900 | 0.95 | -0.405 | -29.89 | 1.3799999 | 1.41 | 0.9159 | 2839998 |
| 1725057300 | 1.355 | -0.36 | -20.76 | 1.74 | 1.74 | 1.32 | 1433061 |
| 1724970900 | 1.71 | -0.27 | -13.64 | 2.0099999 | 2.0499 | 1.65 | 1200563 |
| 1724884500 | 1.98 | -0.19 | -8.76 | 2.18 | 2.194 | 1.82 | 1015504 |
| 1724798100 | 2.17 | -0.52 | -19.33 | 2.69 | 2.69 | 2.04 | 4652694 |
| 1724711700 | 2.69 | -0.36 | -11.80 | 3.1 | 3.3572 | 2.5099999 | 1254554 |
| 1724452500 | 3.05 | 0.25 | 8.93 | 2.81 | 3.08 | 2.8058 | 499924 |
| 1724366100 | 2.8 | -0.1 | -3.45 | 3.06 | 3.1 | 2.68 | 777272 |
| 1724279700 | 2.9 | -0.42 | -12.65 | 3.4 | 3.5499 | 2.8 | 1102342 |
| 1724193300 | 3.32 | -0.86 | -20.57 | 4.15 | 4.5 | 2.96 | 2101073 |
| 1724106900 | 4.18 | 0.6 | 16.76 | 3.75 | 4.5 | 3.67 | 1222911 |
| 1723847700 | 3.58 | 0.06 | 1.70 | 3.55 | 3.605 | 3.04 | 518588 |
| 1723761300 | 3.52 | -0.03 | -0.85 | 3.48 | 3.9 | 3.325 | 659553 |
| 1723674900 | 3.55 | 0.17 | 5.03 | 3.66 | 3.69 | 3.23 | 692485 |
| 1723588500 | 3.38 | -1.02 | -23.18 | 4.42 | 4.42 | 3.17 | 884388 |
| 1723502100 | 4.4 | -1.3 | -22.81 | 5.72 | 6.05 | 4.15 | 750370 |
| 1723242900 | 5.7 | 0.25 | 4.59 | 5.5599999 | 5.9 | 5 | 393948 |
| 1723156500 | 5.45 | -0.72 | -11.67 | 6.34 | 6.5 | 5.3099999 | 607656 |
| 1723070100 | 6.17 | -0.71 | -10.32 | 7.5 | 7.5 | 5.86 | 639709 |
| 1722983700 | 6.88 | 0.96 | 16.22 | 6.71 | 7.4 | 6.45 | 695502 |
| 1722897300 | 5.92 | -2.71 | -31.40 | 7.57 | 7.57 | 5.9 | 830744 |
| 1722638100 | 8.63 | -1.22 | -12.39 | 9.65 | 9.8499 | 7.02 | 1170516 |
| 1722551700 | 9.85 | 1.25 | 14.53 | 9.03 | 10.2 | 9.03 | 1552868 |
| 1722465300 | 8.6 | 1.2 | 16.22 | 7.63 | 9.15 | 7.5 | 1499050 |
| 1722378900 | 7.4 | 1.01 | 15.81 | 6.49 | 7.7 | 6.37 | 864247 |
| 1722292500 | 6.39 | 0.4 | 6.68 | 6.01 | 6.6311 | 6.01 | 409646 |
| 1722033300 | 5.99 | -0.15 | -2.44 | 6.11 | 6.3 | 5.75 | 455671 |
| 1721946900 | 6.14 | -0.62 | -9.17 | 6.68 | 7.48 | 5.8 | 1124088 |
| 1721860500 | 6.76 | 1.63 | 31.77 | 5.41 | 7 | 5 | 3864682 |
| 1721774100 | 5.13 | -4.11 | -44.48 | 9.36 | 9.84 | 4.564 | 1668534 |
| 1721687700 | 9.24 | -2.51 | -21.36 | 11.3 | 11.87 | 8.26 | 1154041 |
| 1721428500 | 11.75 | -1.98 | -14.42 | 14.05 | 14.34 | 11.24 | 2005322 |
| 1721342100 | 13.73 | 3.33 | 32.02 | 10.78 | 16.059999 | 10.6 | 5139420 |
| 1721255700 | 10.4 | 0.12 | 1.17 | 10.59 | 11.49 | 10.25 | 1485135 |
| 1721169300 | 10.28 | -1 | -8.87 | 10.88 | 10.95 | 9.56 | 1414870 |
| 1721082900 | 11.28 | 0.71 | 6.72 | 10.4 | 14.82 | 9.36 | 8503308 |
| 1720823700 | 10.57 | 4.98 | 89.09 | 5.59 | 11.94 | 5.59 | 41632951 |
| 1720737300 | 5.59 | -1.81 | -24.46 | 5.73 | 6.5 | 4.8 | 2689427 |
| 1720650900 | 7.4 | 3.88 | 110.23 | 3.42 | 9.46 | 3.39 | 29189413 |
| 1720564500 | 3.52 | 0.55 | 18.52 | 2.54 | 3.76 | 2.3307 | 12030663 |
| 1720478100 | 2.97 | 1.48 | 99.33 | 2.89 | 3 | 1.5 | 54499615 |
| 1720218900 | 1.49 | 0.11 | 7.97 | 1.3799999 | 2.14 | 1.23 | 9404534 |
| 1720040640 | 1.3799999 | 0.07 | 5.34 | 1.45 | 3.11 | 1.3 | 16947289 |
| 1719959700 | 1.31 | -0.11 | -7.75 | 1.3799999 | 1.3899999 | 1.29 | 209403 |
| 1719873300 | 1.42 | -0.8 | -36.04 | 1.56 | 1.56 | 1.32 | 309820 |
| 1719614100 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1719527700 | 2.22 | 0.87 | 64.44 | 1.35 | 2.49 | 1.33 | 2823649 |
| 1719441300 | 1.35 | -0.17 | -11.18 | 1.47 | 1.52 | 1.3 | 149431 |
| 1719354900 | 1.52 | 0.22 | 16.48 | 1.3 | 1.66 | 1.3 | 298952 |
| 1719268500 | 1.305 | -0.01 | -0.38 | 1.28 | 1.36 | 1.28 | 40218 |
| 1719009300 | 1.31 | -0.01 | -0.38 | 1.31 | 1.45 | 1.29 | 70035 |
| 1718922900 | 1.315 | -0.19 | -12.33 | 1.43 | 1.5 | 1.2807 | 115539 |
| 1718750100 | 1.5 | -0.16 | -9.64 | 1.62 | 1.62 | 1.48 | 53958 |
| 1718663700 | 1.66 | -0.03 | -1.78 | 1.74 | 1.93 | 1.46 | 255589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
