NASDAQ, IVP End of Day and Historical Stock Data [Inspire Veterinary Partners Inc Cl A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IVP:

25 Aug 2025

LAST: 0.9409	CHANGE: 0.00	OPEN: 0.9266	HIGH: 0.9481	ASK: 0.0000	VOLUME: 150K
LAST: 0.9409	CHG(%): 0.01	PREV: 0.9410	LOW: 0.8800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.9266	0.9481	0.8800	0.9409	150K
22 Aug 25	0.9320	0.9691	0.9035	0.9410	168.3K
21 Aug 25	0.8621	0.9463	0.8460	0.8942	185.7K
20 Aug 25	0.8300	0.9688	0.8300	0.8888	324.5K
19 Aug 25	0.8500	0.8800	0.8300	0.8600	238.4K
18 Aug 25	0.9500	1.0300	0.8606	0.9000	1.08M
15 Aug 25	0.9000	1.0700	0.8050	1.0400	2.37M
14 Aug 25	1.1000	1.3400	1.0000	1.1400	48.3M
13 Aug 25	0.8200	0.8325	0.8000	0.8140	3.44M
12 Aug 25	0.8200	0.8200	0.7700	0.7901	67.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.91
MA10:	0.92
MA20:	0.84
MA50:	1.06
MA100:	1.31
MA200:	1.21
STO9:	24.13
STO14:	33.45
RSI14:	63.72
WPR14:	-49.81
MTM14:	0.20
ROC14:	0.27
ATR:	0.13
Week High:	1.03
Week Low:	0.83
Month High:	1.34
Month Low:	0.67
Year High:	3.36
Year Low:	0.11
Volatility:	28.94

RECENT SPLITS

Date	Ratio
27 Jan 2025	1-25
08 May 2024	1-100