|
Closing price on 2/28/2017
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
6,500 |
| Split-adjusted Price |
3.43 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
3.43
|
6,500
|
|
|
2/27/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.58
|
3.47
|
11,800
|
|
|
2/24/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
3.47
|
17,000
|
|
|
2/23/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
3.47
|
11,000
|
|
|
2/22/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
3.47
|
10,500
|
|
|
2/21/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.10
|
8.50
|
8.47
|
3.43
|
13,700
|
|
|
2/20/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
6,500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
9,100
|
|
|
2/16/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.63
|
3.47
|
30,800
|
|
|
2/15/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
0
|
|
|
2/14/2017
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.47
|
43,000
|
|
|
2/13/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.41
|
3.39
|
75,000
|
|
|
2/10/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.39
|
12,000
|
|
|
2/9/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.38
|
3.39
|
27,800
|
|
|
2/8/2017
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.36
|
3.39
|
17,500
|
|
|
2/7/2017
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.41
|
3.43
|
21,900
|
|
|
2/6/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.39
|
0
|
|
|
2/3/2017
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.39
|
100
|
|
|
2/2/2017
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.18
|
3.23
|
800
|
|
|
1/25/2017
|
+0.20 / +2.44%
|
8.00
|
8.60
|
8.00
|
8.40
|
8.08
|
3.39
|
7,600
|
|
|
1/24/2017
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
3.31
|
8,500
|
|
|
1/23/2017
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
3.35
|
4,800
|
|
|
1/20/2017
|
-4.00 / -31.75%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
1,600
|
|
|
1/19/2017
|
-0.40 / -3.08%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.85
|
3.38
|
7,500
|
|
|
1/18/2017
|
+1.00 / +8.33%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.97
|
3.49
|
1,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.22
|
1,500
|
|
|
1/16/2017
|
-0.30 / -2.44%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.22
|
150,700
|
|
|
1/13/2017
|
-0.90 / -6.98%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.26
|
3.22
|
13,200
|
|
|
1/12/2017
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.46
|
100
|
|
|
1/11/2017
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.38
|
200
|
|
|