Hot Features
프리미엄
Inspire Veterinary Partners Inc (IVP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.39805825243 | 2.06 | 2.14 | 1.88 | 49356 | 1.9839553 | CS |
| 4 | -0.18 | -8.29493087558 | 2.17 | 2.29 | 1.88 | 60983 | 2.08100386 | CS |
| 12 | -2.885 | -59.1794871795 | 4.875 | 5.9575 | 1.88 | 2362278 | 4.78549014 | CS |
| 26 | -25.51 | -92.7636363636 | 27.5 | 29.75 | 1.88 | 6199262 | 8.35584622 | CS |
| 52 | -175.51 | -98.8788732394 | 177.5 | 401.5 | 1.88 | 6963160 | 70.08440791 | CS |
| 156 | -9373.01 | -99.9787733333 | 9375 | 10250 | 1.88 | 6077737 | 184.45580568 | CS |
| 260 | -9373.01 | -99.9787733333 | 9375 | 10250 | 1.88 | 6077737 | 184.45580568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.97 | 0.02 | 1.03 | 1.93 | 2 | 1.91 | 23810 |
| 1741304100 | 1.95 | -0.04 | -2.01 | 1.99 | 2 | 1.94 | 17236 |
| 1741217700 | 1.99 | 0.05 | 2.58 | 2.0299999 | 2.0299999 | 1.9 | 29834 |
| 1741131300 | 1.94 | -0.06 | -3.00 | 2 | 2.023 | 1.88 | 67961 |
| 1741044900 | 2 | -0.03 | -1.48 | 2.05 | 2.14 | 1.99 | 54417 |
| 1740785700 | 2.0299999 | -0.08 | -3.79 | 2.06 | 2.11 | 2.015 | 63393 |
| 1740699300 | 2.11 | 0.02 | 0.96 | 2.07 | 2.1355 | 2.05 | 54319 |
| 1740612900 | 2.09 | 0.05 | 2.45 | 2.05 | 2.13 | 2.05 | 32075 |
| 1740526500 | 2.04 | -0.06 | -2.86 | 2.12 | 2.12 | 2.0099999 | 35569 |
| 1740440100 | 2.1 | 0.02 | 1.20 | 2.05 | 2.1499 | 1.9742 | 41784 |
| 1740180900 | 2.075 | 0.01 | 0.24 | 2.06 | 2.13 | 2.05 | 51638 |
| 1740094500 | 2.07 | -0.05 | -2.13 | 2.09 | 2.2 | 2.07 | 54578 |
| 1740008100 | 2.115 | 0.04 | 1.68 | 2.09 | 2.18 | 2.0804 | 64163 |
| 1739921700 | 2.08 | 0.03 | 1.46 | 2.055 | 2.17 | 2.05 | 52917 |
| 1739576100 | 2.05 | -0.15 | -6.82 | 2.17 | 2.2404 | 2.0299999 | 102877 |
| 1739489700 | 2.2 | 0.03 | 1.15 | 2.17 | 2.25 | 2.14 | 83079 |
| 1739403300 | 2.175 | 0.12 | 5.58 | 2.125 | 2.2399 | 2 | 93441 |
| 1739316900 | 2.06 | -0.02 | -0.96 | 2.1 | 2.13 | 2.02 | 95061 |
| 1739230500 | 2.08 | -0.14 | -6.31 | 2.22 | 2.22 | 2.0099999 | 76629 |
| 1738971300 | 2.22 | 0.05 | 2.30 | 2.1952 | 2.29 | 2.17 | 51250 |
| 1738884900 | 2.17 | -0.21 | -8.82 | 2.35 | 2.4 | 2.14 | 102856 |
| 1738798500 | 2.38 | -0.04 | -1.65 | 2.37 | 2.67 | 2.2696 | 469321 |
| 1738712100 | 2.42 | 0.05 | 2.11 | 2.3 | 2.6054 | 2.2599999 | 255046 |
| 1738625700 | 2.37 | -0.14 | -5.58 | 2.32 | 2.5 | 2.2915 | 42242 |
| 1738366500 | 2.5099999 | -0.18 | -6.69 | 2.66 | 3.25 | 2.4 | 365723 |
| 1738280100 | 2.69 | -0.21 | -7.24 | 2.79 | 2.89 | 2.5 | 80752 |
| 1738193700 | 2.9 | -0.18 | -5.84 | 3.0099999 | 3.0652 | 2.72 | 60192 |
| 1738107300 | 3.08 | -0.02 | -0.65 | 3.15 | 3.17 | 2.86 | 145739 |
| 1738020900 | 3.1 | 0.16 | 5.26 | 3 | 3.32 | 2.82 | 355811 |
| 1737761700 | 2.945 | -0.89 | -23.21 | 3 | 3.025 | 2.81 | 127782 |
| 1737675300 | 3.835 | 0 | 0.00 | 3.835 | 3.835 | 3.835 | 0 |
| 1737588900 | 3.835 | 0.04 | 0.92 | 3.745 | 3.9974999 | 3.6249999 | 58144 |
| 1737502500 | 3.8 | -0.18 | -4.40 | 3.98 | 3.9974999 | 3.725 | 60954 |
| 1737156900 | 3.975 | 0.04 | 1.08 | 3.925 | 4.062275 | 3.855 | 55329 |
| 1737070500 | 3.9325 | 0.08 | 2.14 | 3.785 | 3.99 | 3.75 | 72319 |
| 1736984100 | 3.85 | -0.09 | -2.28 | 3.98 | 4.1224999 | 3.5 | 72001 |
| 1736897700 | 3.94 | 0.07 | 1.94 | 3.9025 | 4.245 | 3.7775 | 80789 |
| 1736811300 | 3.865 | -0.36 | -8.52 | 4 | 4.075 | 3.79 | 75217 |
| 1736552100 | 4.225 | -0.18 | -4.09 | 3.9 | 4.345 | 3.8 | 191439 |
| 1736379300 | 4.405 | -0.3 | -6.28 | 4.565 | 4.5725 | 4.3 | 129045 |
| 1736292900 | 4.7 | -0.06 | -1.16 | 4.7087499 | 4.83 | 4.505 | 142765 |
| 1736206500 | 4.755 | -0.51 | -9.69 | 4.8625 | 4.995 | 4.5275 | 327693 |
| 1735947300 | 5.265 | 0.11 | 2.13 | 5.325 | 5.8549999 | 5.1075 | 1233897 |
| 1735860900 | 5.155 | 0.37 | 7.68 | 4.8275 | 5.9575 | 4.6875 | 1535515 |
| 1735688100 | 4.7875 | -0.08 | -1.59 | 4.8149999 | 5.6224999 | 4.755 | 116492 |
| 1735601700 | 4.865 | 0.04 | 0.83 | 4.825 | 4.9725 | 4.61 | 62836 |
| 1735342500 | 4.825 | 0.18 | 3.76 | 4.675 | 4.8625 | 4.6025 | 50443 |
| 1735256100 | 4.65 | 0.27 | 6.04 | 4.5 | 4.735 | 4.39 | 45382 |
| 1735077840 | 4.385 | -0.19 | -4.15 | 4.5175 | 4.6225 | 4.3025 | 25410 |
| 1734996900 | 4.575 | -0.11 | -2.40 | 4.6725 | 4.685 | 4.2075 | 75589 |
| 1734737700 | 4.6875 | 0.01 | 0.27 | 4.805 | 5.09 | 4.625 | 45652 |
| 1734651300 | 4.675 | -0.13 | -2.60 | 4.87 | 5.4 | 4.545 | 82901 |
| 1734564900 | 4.8 | -0.23 | -4.48 | 5.0725 | 5.135 | 4.7625 | 35124 |
| 1734478500 | 5.025 | 0.19 | 3.82 | 4.8875 | 5.445 | 4.7524999 | 99921 |
| 1734392100 | 4.84 | 0.37 | 8.28 | 4.75 | 5.025 | 4.465 | 79765 |
| 1734132900 | 4.47 | -0.41 | -8.45 | 4.8275 | 4.8825 | 4.4675 | 53541 |
| 1734046500 | 4.8825 | -0.32 | -6.06 | 5.0575 | 5.06065 | 4.55 | 65385 |
| 1733960100 | 5.1975 | 0.01 | 0.19 | 5.26 | 5.26 | 5.07 | 31246 |
| 1733873700 | 5.1875 | -0.31 | -5.68 | 5.45 | 5.465 | 5.145 | 32653 |
| 1733787300 | 5.5 | 0 | 0.00 | 5.22 | 5.5 | 5.175 | 35811 |
