|
Closing price on 5/26/2017
|
|
| Open |
11.70 |
| High |
12.80 |
| Low |
11.70 |
| Volume |
70,600 |
| Split-adjusted Price |
4.93 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.20 / +1.67%
|
11.70
|
12.80
|
11.70
|
12.20
|
12.08
|
4.93
|
70,600
|
|
|
5/25/2017
|
+0.90 / +8.11%
|
11.20
|
12.00
|
10.80
|
12.00
|
11.38
|
4.84
|
111,300
|
|
|
5/24/2017
|
+1.20 / +12.12%
|
10.20
|
11.10
|
9.80
|
11.10
|
10.51
|
4.48
|
51,800
|
|
|
5/23/2017
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.74
|
4.00
|
21,200
|
|
|
5/22/2017
|
+0.40 / +4.40%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.55
|
3.84
|
34,400
|
|
|
5/19/2017
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.12
|
3.71
|
5,000
|
|
|
5/18/2017
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.59
|
4,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
3.67
|
15,800
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.04
|
3.67
|
13,550
|
|
|
5/15/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
3.67
|
9,500
|
|
|
5/12/2017
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.63
|
8,100
|
|
|
5/11/2017
|
-0.80 / -8.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.04
|
3.71
|
7,000
|
|
|
5/10/2017
|
+1.00 / +11.11%
|
10.10
|
10.10
|
9.10
|
10.00
|
9.15
|
4.04
|
7,400
|
|
|
5/9/2017
|
+0.10 / +1.12%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.92
|
3.63
|
8,900
|
|
|
5/8/2017
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.78
|
3.59
|
19,600
|
|
|
5/5/2017
|
+0.10 / +1.15%
|
10.00
|
10.00
|
8.80
|
8.80
|
8.82
|
3.55
|
5,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.51
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.51
|
0
|
|
|
4/28/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.51
|
0
|
|
|
4/27/2017
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.51
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.71
|
3.43
|
25,500
|
|
|
4/25/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.43
|
12,000
|
|
|
4/24/2017
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.46
|
3.43
|
11,500
|
|
|
4/21/2017
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.44
|
3.35
|
25,000
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.39
|
10,000
|
|
|
4/19/2017
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.39
|
0
|
|
|
4/18/2017
|
-0.40 / -4.60%
|
8.40
|
8.80
|
8.00
|
8.30
|
8.38
|
3.35
|
51,000
|
|
|
4/17/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.51
|
0
|
|
|
4/14/2017
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.70
|
3.39
|
29,100
|
|
|
4/13/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.55
|
0
|
|
|