|
Closing price on 12/14/2018
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
5,000 |
| Split-adjusted Price |
12.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
12/7/2018
|
-0.50 / -3.79%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.40
|
12.70
|
200
|
|
|
12/6/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
|
12/5/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
|
12/4/2018
|
+0.50 / +3.94%
|
13.50
|
13.50
|
11.70
|
13.20
|
11.75
|
13.20
|
10,300
|
|
|
12/3/2018
|
-0.50 / -3.79%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.60
|
12.70
|
325,100
|
|
|
11/30/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8,100
|
|
|
11/29/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
13.20
|
12.93
|
13.20
|
5,200
|
|
|
11/28/2018
|
+0.70 / +5.60%
|
12.80
|
13.50
|
11.50
|
13.20
|
13.05
|
13.20
|
15,100
|
|
|
11/27/2018
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.48
|
12.50
|
325,700
|
|
|
11/26/2018
|
+0.30 / +2.42%
|
12.30
|
12.90
|
11.40
|
12.70
|
12.61
|
12.70
|
5,400
|
|
|
11/23/2018
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.10
|
12.40
|
200
|
|
|
11/22/2018
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4,000
|
|
|
11/21/2018
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
11/20/2018
|
+0.10 / +0.81%
|
12.20
|
13.30
|
12.00
|
12.50
|
12.33
|
12.50
|
600
|
|
|
11/19/2018
|
-0.10 / -0.80%
|
11.40
|
12.40
|
11.30
|
12.40
|
11.32
|
12.40
|
7,100
|
|
|
11/16/2018
|
+0.70 / +5.93%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.10
|
12.50
|
200
|
|
|
11/15/2018
|
-1.00 / -7.81%
|
11.80
|
12.80
|
11.60
|
11.80
|
11.66
|
11.80
|
21,000
|
|
|
11/14/2018
|
0.00 / 0.00%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.66
|
12.80
|
900
|
|
|
11/13/2018
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
150,000
|
|
|
11/12/2018
|
+0.20 / +1.63%
|
12.20
|
13.50
|
12.20
|
12.50
|
12.36
|
12.50
|
302,200
|
|
|
11/9/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
11/8/2018
|
+1.10 / +9.82%
|
11.10
|
12.30
|
11.10
|
12.30
|
11.70
|
12.30
|
200
|
|
|
11/7/2018
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
11/6/2018
|
-1.20 / -8.82%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
700
|
|
|
11/5/2018
|
+1.10 / +8.80%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
100
|
|
|