|
Closing price on 1/23/2019
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
1,500 |
| Split-adjusted Price |
11.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
-0.90 / -7.56%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.30
|
11.00
|
1,500
|
|
|
1/22/2019
|
+0.80 / +7.21%
|
10.20
|
11.90
|
10.20
|
11.90
|
10.54
|
11.90
|
357,800
|
|
|
1/21/2019
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
500
|
|
|
1/18/2019
|
-0.60 / -5.00%
|
10.80
|
11.40
|
10.80
|
11.40
|
10.81
|
11.40
|
12,200
|
|
|
1/17/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/16/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
435,200
|
|
|
1/14/2019
|
+1.00 / +9.09%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.02
|
12.00
|
6,100
|
|
|
1/11/2019
|
-0.70 / -5.98%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.39
|
11.00
|
349,400
|
|
|
1/10/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
1/9/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
800
|
|
|
1/8/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4,000
|
|
|
1/7/2019
|
+0.20 / +1.72%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.90
|
11.80
|
167,700
|
|
|
1/4/2019
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.83
|
11.60
|
178,100
|
|
|
1/3/2019
|
-1.20 / -9.30%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.78
|
11.70
|
600
|
|
|
1/2/2019
|
+0.40 / +3.20%
|
12.90
|
12.90
|
11.30
|
12.90
|
11.37
|
12.90
|
10,200
|
|
|
12/28/2018
|
+0.50 / +4.17%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
12.50
|
52,200
|
|
|
12/27/2018
|
-0.40 / -3.23%
|
12.70
|
12.70
|
11.20
|
12.00
|
11.90
|
12.00
|
209,200
|
|
|
12/26/2018
|
+0.20 / +1.64%
|
12.10
|
13.00
|
12.10
|
12.40
|
12.12
|
12.40
|
178,500
|
|
|
12/25/2018
|
-0.80 / -6.15%
|
12.80
|
12.80
|
12.10
|
12.20
|
12.35
|
12.20
|
143,400
|
|
|
12/24/2018
|
+0.10 / +0.78%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.50
|
13.00
|
10,100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
12/20/2018
|
+0.20 / +1.57%
|
11.60
|
12.90
|
11.60
|
12.90
|
12.25
|
12.90
|
200
|
|
|
12/19/2018
|
+0.40 / +3.25%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.48
|
12.70
|
400
|
|
|
12/18/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
12/17/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
12/14/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5,000
|
|
|
12/13/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.24
|
12.30
|
12,900
|
|
|
12/12/2018
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.20
|
12.30
|
11,000
|
|
|
12/11/2018
|
-0.40 / -3.15%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.29
|
12.30
|
362,500
|
|
|