|
Closing price on 11/17/2022
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
220,600 |
| Split-adjusted Price |
9.60 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.70 / +7.87%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.48
|
9.60
|
220,600
|
|
|
11/16/2022
|
+0.80 / +9.88%
|
7.30
|
8.90
|
7.30
|
8.90
|
8.12
|
8.90
|
601,900
|
|
|
11/15/2022
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.22
|
8.10
|
252,100
|
|
|
11/14/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.30
|
8.90
|
8.48
|
8.90
|
355,400
|
|
|
11/11/2022
|
-0.80 / -8.08%
|
10.20
|
10.30
|
9.00
|
9.10
|
9.67
|
9.10
|
285,400
|
|
|
11/10/2022
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.02
|
9.90
|
236,700
|
|
|
11/9/2022
|
+0.20 / +1.85%
|
10.80
|
11.60
|
10.80
|
11.00
|
11.09
|
11.00
|
96,100
|
|
|
11/8/2022
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.20
|
10.80
|
10.53
|
10.80
|
74,200
|
|
|
11/7/2022
|
-1.10 / -9.32%
|
11.70
|
11.80
|
10.70
|
10.70
|
10.88
|
10.70
|
304,300
|
|
|
11/4/2022
|
-1.00 / -7.81%
|
13.00
|
13.00
|
11.80
|
11.80
|
12.29
|
11.80
|
281,200
|
|
|
11/3/2022
|
+0.50 / +4.07%
|
12.10
|
13.00
|
11.60
|
12.80
|
12.41
|
12.80
|
417,900
|
|
|
11/2/2022
|
+0.50 / +4.24%
|
11.80
|
12.70
|
11.30
|
12.30
|
11.82
|
12.30
|
237,800
|
|
|
11/1/2022
|
+0.80 / +7.27%
|
11.20
|
12.10
|
11.10
|
11.80
|
11.65
|
11.80
|
233,800
|
|
|
10/31/2022
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.50
|
11.00
|
10.86
|
11.00
|
205,400
|
|
|
10/28/2022
|
-0.10 / -0.88%
|
11.40
|
12.40
|
11.30
|
11.30
|
11.68
|
11.30
|
214,500
|
|
|
10/27/2022
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.28
|
11.40
|
284,200
|
|
|
10/26/2022
|
+0.90 / +9.47%
|
9.30
|
10.40
|
9.20
|
10.40
|
10.36
|
10.40
|
718,300
|
|
|
10/25/2022
|
-0.70 / -6.86%
|
9.90
|
11.20
|
9.20
|
9.50
|
9.47
|
9.50
|
510,100
|
|
|
10/24/2022
|
-1.10 / -9.73%
|
11.00
|
11.60
|
10.20
|
10.20
|
10.38
|
10.20
|
345,900
|
|
|
10/21/2022
|
-1.20 / -9.60%
|
12.50
|
12.50
|
11.30
|
11.30
|
11.50
|
11.30
|
455,800
|
|
|
10/20/2022
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.72
|
12.50
|
132,720
|
|
|
10/19/2022
|
-0.30 / -2.26%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.10
|
13.00
|
94,800
|
|
|
10/18/2022
|
+0.30 / +2.31%
|
13.60
|
13.80
|
13.10
|
13.30
|
13.41
|
13.30
|
180,900
|
|
|
10/17/2022
|
-0.10 / -0.76%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.08
|
13.00
|
146,800
|
|
|
10/14/2022
|
+0.70 / +5.65%
|
12.50
|
13.50
|
12.50
|
13.10
|
13.05
|
13.10
|
356,300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.10
|
12.40
|
12.39
|
12.40
|
112,500
|
|
|
10/12/2022
|
+0.20 / +1.64%
|
12.30
|
12.80
|
12.00
|
12.40
|
12.36
|
12.40
|
259,600
|
|
|
10/11/2022
|
-1.30 / -9.63%
|
13.30
|
13.30
|
12.20
|
12.20
|
12.44
|
12.20
|
359,500
|
|
|
10/10/2022
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.30
|
13.50
|
13.04
|
13.50
|
227,100
|
|
|
10/7/2022
|
-1.20 / -8.45%
|
14.20
|
14.20
|
12.80
|
13.00
|
13.03
|
13.00
|
442,400
|
|
|