|
Closing price on 12/4/2017
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
3,100 |
| Split-adjusted Price |
10.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
3,100
|
|
|
12/1/2017
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.72
|
9.90
|
3,113
|
|
|
11/30/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.85
|
9.80
|
400
|
|
|
11/29/2017
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.85
|
9.80
|
7,050
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
11/27/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,400
|
|
|
11/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
11/23/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
11/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
11/16/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
11/15/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,600
|
|
|
11/14/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
11/13/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,300
|
|
|
11/10/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
11/9/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
1,100
|
|
|
11/8/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.00
|
10.10
|
18,100
|
|
|
11/7/2017
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.09
|
10.10
|
10,800
|
|
|
11/6/2017
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.30
|
10.00
|
9.75
|
10.00
|
11,200
|
|
|
11/3/2017
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
9.60
|
1,200
|
|
|
11/2/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.47
|
9.50
|
3,500
|
|
|
11/1/2017
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.61
|
9.50
|
2,300
|
|
|
10/31/2017
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.67
|
9.60
|
3,430
|
|
|
10/30/2017
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.81
|
9.70
|
6,100
|
|
|
10/27/2017
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,800
|
|
|
10/26/2017
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
9.80
|
7,400
|
|
|
10/25/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,100
|
|
|
10/24/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.84
|
10.00
|
1,650
|
|
|