|
Closing price on 10/29/2019
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
4,800 |
| Split-adjusted Price |
11.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.99
|
11.00
|
4,800
|
|
|
10/28/2019
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.97
|
11.00
|
600
|
|
|
10/25/2019
|
-0.50 / -4.27%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
2,600
|
|
|
10/24/2019
|
+0.70 / +6.36%
|
12.00
|
12.10
|
11.00
|
11.70
|
11.02
|
11.70
|
15,600
|
|
|
10/23/2019
|
-1.20 / -9.84%
|
12.30
|
13.00
|
11.00
|
11.00
|
11.26
|
11.00
|
8,800
|
|
|
10/22/2019
|
-0.10 / -0.81%
|
11.40
|
12.20
|
11.20
|
12.20
|
11.33
|
12.20
|
1,100
|
|
|
10/21/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
10/18/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
10/17/2019
|
+0.50 / +4.24%
|
12.80
|
12.90
|
12.00
|
12.30
|
12.77
|
12.30
|
126,900
|
|
|
10/16/2019
|
+1.00 / +9.26%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.79
|
11.80
|
55,700
|
|
|
10/15/2019
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.90
|
10.80
|
10.72
|
10.80
|
14,000
|
|
|
10/14/2019
|
+0.10 / +1.02%
|
10.70
|
10.70
|
9.80
|
9.90
|
9.91
|
9.90
|
15,500
|
|
|
10/11/2019
|
-1.00 / -9.26%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.83
|
9.80
|
10,400
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
10/9/2019
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
700
|
|
|
10/8/2019
|
0.00 / 0.00%
|
11.00
|
12.10
|
11.00
|
11.10
|
11.48
|
11.10
|
500
|
|
|
10/7/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
500
|
|
|
10/4/2019
|
-0.30 / -2.63%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.13
|
11.10
|
1,500
|
|
|
10/3/2019
|
+0.20 / +1.79%
|
12.30
|
12.30
|
11.00
|
11.40
|
11.79
|
11.40
|
8,300
|
|
|
10/2/2019
|
+0.50 / +4.67%
|
10.70
|
11.70
|
10.10
|
11.20
|
11.04
|
11.20
|
1,200
|
|
|
10/1/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.70
|
10.70
|
11.24
|
10.70
|
15,400
|
|
|
9/30/2019
|
+0.90 / +9.18%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.69
|
10.70
|
76,900
|
|
|
9/27/2019
|
+0.80 / +8.89%
|
9.00
|
9.90
|
9.00
|
9.80
|
9.77
|
9.80
|
9,700
|
|
|
9/26/2019
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.89
|
9.00
|
1,100
|
|
|
9/25/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
9/24/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4,700
|
|
|
9/23/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.30
|
9.00
|
300
|
|
|
9/20/2019
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.52
|
9.00
|
20,300
|
|
|
9/19/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
8.89
|
9.20
|
20,600
|
|
|
9/18/2019
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
9.20
|
300
|
|
|