|
Closing price on 3/28/2017
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
21,250 |
| Split-adjusted Price |
3.47 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.64
|
3.47
|
21,250
|
|
|
3/27/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
5,000
|
|
|
3/24/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
0
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.63
|
3.47
|
18,000
|
|
|
3/22/2017
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.81
|
3.47
|
29,900
|
|
|
3/21/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
3.43
|
15,550
|
|
|
3/20/2017
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.71
|
3.43
|
29,400
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.43
|
6,300
|
|
|
3/16/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
3.43
|
9,000
|
|
|
3/15/2017
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.43
|
8,000
|
|
|
3/14/2017
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.46
|
3.39
|
12,200
|
|
|
3/13/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
3.43
|
9,000
|
|
|
3/10/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
8,900
|
|
|
3/9/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
1,300
|
|
|
3/8/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
1,500
|
|
|
3/7/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
14,800
|
|
|
3/6/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
9,200
|
|
|
3/3/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
3.47
|
7,000
|
|
|
3/2/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
3.47
|
12,800
|
|
|
3/1/2017
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
3.47
|
6,500
|
|
|
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
|
|
|