Inspire Veterinary Partners Inc (IVP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01745 | -6.91225985344 | 0.25245 | 0.2749 | 0.232 | 1818458 | 0.25666974 | CS |
| 4 | -0.0151 | -6.03758496601 | 0.2501 | 0.9843 | 0.23 | 24578633 | 0.33149201 | CS |
| 12 | -2.575 | -91.6370106762 | 2.81 | 3.3572 | 0.227 | 11243340 | 0.45111253 | CS |
| 26 | -2.365 | -90.9615384615 | 2.6 | 16.06 | 0.227 | 6891108 | 1.81048074 | CS |
| 52 | -49.765 | -99.53 | 50 | 90 | 0.227 | 8438194 | 6.42423997 | CS |
| 156 | -374.765 | -99.9373333333 | 375 | 410 | 0.227 | 6993174 | 7.91775974 | CS |
| 260 | -374.765 | -99.9373333333 | 375 | 410 | 0.227 | 6993174 | 7.91775974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.2357 | -0.0122 | -4.92 | 0.249 | 0.249 | 0.233 | 991203 |
| 1731627300 | 0.2479 | -0.0076 | -2.97 | 0.25 | 0.255 | 0.24 | 995327 |
| 1731540900 | 0.2555 | 0.0055 | 2.20 | 0.2403 | 0.26 | 0.2322 | 1848148 |
| 1731454500 | 0.25 | -0.0029 | -1.15 | 0.2561 | 0.2561 | 0.236 | 1574537 |
| 1731368100 | 0.2529 | -0.011 | -4.17 | 0.2637 | 0.2655 | 0.2508 | 1127625 |
| 1731108900 | 0.2639 | 0.0099 | 3.90 | 0.25245 | 0.2749 | 0.2425 | 3546652 |
| 1731022500 | 0.254 | 0.0041 | 1.64 | 0.2599 | 0.2599 | 0.2421 | 959758 |
| 1730936100 | 0.2499 | 0.0059 | 2.42 | 0.2447 | 0.2541 | 0.2329 | 1982917 |
| 1730849700 | 0.244 | 0 | 0.00 | 0.25 | 0.253 | 0.236 | 1888450 |
| 1730763300 | 0.244 | -0.0109 | -4.28 | 0.2658 | 0.2658 | 0.236 | 2226776 |
| 1730500500 | 0.2549 | -0.0231 | -8.31 | 0.2742 | 0.277 | 0.253 | 2153688 |
| 1730414100 | 0.278 | -0.0018 | -0.64 | 0.2813 | 0.294 | 0.27 | 1591276 |
| 1730327700 | 0.2798 | 0.0103 | 3.82 | 0.27 | 0.31 | 0.27 | 4438652 |
| 1730241300 | 0.2695 | -0.0001 | -0.04 | 0.262064 | 0.299 | 0.2567 | 4558033 |
| 1730154900 | 0.2696 | -0.0023 | -0.85 | 0.2739 | 0.29 | 0.255 | 4139279 |
| 1729895700 | 0.2718999 | -0.0228 | -7.74 | 0.3 | 0.3075 | 0.27 | 5176650 |
| 1729809300 | 0.2947 | -0.0388 | -11.63 | 0.3159 | 0.316 | 0.28 | 4726822 |
| 1729722900 | 0.3335 | -0.0437 | -11.59 | 0.34 | 0.3598 | 0.31 | 7950817 |
| 1729636500 | 0.3772 | 0.0472 | 14.30 | 0.4081 | 0.47 | 0.34 | 75123170 |
| 1729550100 | 0.33 | 0.0833 | 33.77 | 0.2494 | 0.9843 | 0.247 | 364038442 |
| 1729290900 | 0.2467 | -0.0053 | -2.10 | 0.2501 | 0.2528 | 0.23 | 1525646 |
| 1729204500 | 0.252 | -0.003 | -1.18 | 0.2634 | 0.2634 | 0.227 | 2503845 |
| 1729118100 | 0.255 | -0.0047 | -1.81 | 0.2644 | 0.27 | 0.255 | 1321054 |
| 1729031700 | 0.2597 | -0.0023 | -0.88 | 0.273 | 0.273 | 0.251 | 906430 |
| 1728945300 | 0.262 | -0.0195 | -6.93 | 0.2829999 | 0.2849999 | 0.2524 | 1024973 |
| 1728686100 | 0.2814999 | -0.0037 | -1.30 | 0.2849 | 0.3048 | 0.2752 | 959781 |
| 1728599700 | 0.2852 | -0.0239 | -7.73 | 0.297 | 0.3007 | 0.2819 | 1114298 |
| 1728513300 | 0.3091 | 0.0217 | 7.55 | 0.2839 | 0.33 | 0.2807 | 3028008 |
| 1728426900 | 0.2874 | 0.0175001 | 6.48 | 0.2577999 | 0.330495 | 0.2577999 | 3975092 |
| 1728340500 | 0.2698999 | 0.0042999 | 1.62 | 0.2858 | 0.2909 | 0.26 | 16806797 |
| 1728081300 | 0.2656 | -0.0144 | -5.14 | 0.263479 | 0.2836 | 0.25 | 1953606 |
| 1727994900 | 0.28 | -0.02 | -6.67 | 0.2893 | 0.31 | 0.271 | 3185387 |
| 1727908500 | 0.3 | 0.06 | 25.00 | 0.257 | 0.39 | 0.2453 | 19954496 |
| 1727822100 | 0.24 | -0.079 | -24.76 | 0.3304 | 0.3399 | 0.230101 | 3807121 |
| 1727735520 | 0.319 | -0.16 | -33.40 | 0.4608 | 0.4798 | 0.3 | 4634535 |
| 1727476500 | 0.479 | -0.12 | -20.03 | 0.6 | 0.6 | 0.4508 | 3665908 |
| 1727390100 | 0.599 | -0.0809 | -11.90 | 0.67 | 0.6871 | 0.5165999 | 2646133 |
| 1727303700 | 0.6798999 | -0.0237 | -3.37 | 0.71 | 0.71 | 0.665 | 981397 |
| 1727217300 | 0.7036 | -0.0264 | -3.62 | 0.7312 | 0.8188 | 0.6812 | 1969815 |
| 1727130900 | 0.73 | -0.012 | -1.62 | 0.77 | 0.77 | 0.711 | 574147 |
| 1726871700 | 0.742 | -0.0548 | -6.88 | 0.795 | 0.8 | 0.7265 | 711443 |
| 1726785300 | 0.7967999 | -0.0313 | -3.78 | 0.8367 | 0.85 | 0.78 | 578513 |
| 1726698900 | 0.8280999 | 0.0343999 | 4.33 | 0.79 | 0.859 | 0.7601 | 865963 |
| 1726612500 | 0.7937 | -0.0269 | -3.28 | 0.8199999 | 0.8299 | 0.7776999 | 654561 |
| 1726526100 | 0.8206 | -0.0795 | -8.83 | 0.91 | 0.91 | 0.8022 | 945005 |
| 1726266900 | 0.9001 | -0.0292 | -3.14 | 0.9 | 0.929 | 0.86 | 1102018 |
| 1726180500 | 0.9293 | -0.026 | -2.72 | 0.969851 | 0.9986 | 0.9 | 1469782 |
| 1726094100 | 0.9553 | -0.1047 | -9.88 | 1.05 | 1.05 | 0.93 | 2260913 |
| 1726007700 | 1.06 | 0.03 | 2.91 | 0.9901 | 1.1399999 | 0.964 | 3644231 |
| 1725921300 | 1.03 | 0.16 | 18.05 | 1.1 | 1.19 | 0.9112 | 23573955 |
| 1725662100 | 0.8725 | -0.2975 | -25.43 | 1.08 | 1.19 | 0.8320999 | 7339496 |
| 1725575700 | 1.17 | 0.45 | 62.95 | 0.6806 | 1.47 | 0.6707 | 37687260 |
| 1725489300 | 0.718 | -0.232 | -24.42 | 0.96 | 0.97 | 0.6929999 | 3148506 |
| 1725402900 | 0.95 | -0.405 | -29.89 | 1.3799999 | 1.3799999 | 0.9159 | 2733629 |
| 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 | 3.53 | 3.605 | 3.04 | 498020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
