|
Closing price on 11/19/2019
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
2,600 |
| Split-adjusted Price |
10.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.02
|
10.50
|
2,600
|
|
|
11/18/2019
|
-0.20 / -1.96%
|
9.60
|
10.00
|
9.30
|
10.00
|
9.75
|
10.00
|
9,400
|
|
|
11/15/2019
|
-1.00 / -8.93%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.29
|
10.20
|
4,100
|
|
|
11/14/2019
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.73
|
11.20
|
300
|
|
|
11/13/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.46
|
10.50
|
2,500
|
|
|
11/11/2019
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
11/8/2019
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.50
|
11.00
|
600
|
|
|
11/7/2019
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.32
|
10.50
|
2,200
|
|
|
11/6/2019
|
+0.90 / +9.57%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.20
|
10.30
|
9,100
|
|
|
11/5/2019
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.87
|
9.40
|
25,600
|
|
|
11/4/2019
|
-0.60 / -5.61%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.34
|
10.10
|
20,000
|
|
|
11/1/2019
|
+0.20 / +1.90%
|
10.50
|
11.50
|
10.40
|
10.70
|
11.08
|
10.70
|
40,400
|
|
|
10/31/2019
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.53
|
10.50
|
19,200
|
|
|
10/30/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7,000
|
|
|
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
|
|
|