|
Closing price on 5/8/2017
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
19,600 |
| Split-adjusted Price |
3.59 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.55
|
0
|
|
|
4/11/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.55
|
0
|
|
|
4/10/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.55
|
30,300
|
|
|
4/7/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.55
|
6,000
|
|
|
4/5/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.55
|
1,000
|
|
|
4/4/2017
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.68
|
3.55
|
20,000
|
|
|
4/3/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
0
|
|
|
3/31/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
100
|
|
|
3/30/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
5,000
|
|
|
3/29/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.47
|
0
|
|
|
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
|
|
|