|
Closing price on 2/10/2020
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
3,500 |
| Split-adjusted Price |
8.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
8.90
|
3,500
|
|
|
2/7/2020
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.56
|
8.50
|
6,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.69
|
8.90
|
11,500
|
|
|
2/5/2020
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.89
|
8.90
|
23,200
|
|
|
2/4/2020
|
-0.30 / -3.19%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.93
|
9.10
|
13,500
|
|
|
2/3/2020
|
-0.50 / -5.05%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.21
|
9.40
|
11,700
|
|
|
1/31/2020
|
+0.70 / +7.61%
|
8.80
|
10.00
|
8.80
|
9.90
|
8.95
|
9.90
|
6,900
|
|
|
1/30/2020
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,000
|
|
|
1/22/2020
|
+0.10 / +1.12%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.38
|
9.00
|
25,600
|
|
|
1/21/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.04
|
8.90
|
4,500
|
|
|
1/20/2020
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
8.90
|
5,900
|
|
|
1/17/2020
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
9.10
|
2,500
|
|
|
1/16/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.18
|
9.20
|
8,800
|
|
|
1/15/2020
|
-0.60 / -6.12%
|
9.50
|
10.20
|
9.20
|
9.20
|
9.32
|
9.20
|
9,300
|
|
|
1/14/2020
|
+0.30 / +3.16%
|
8.90
|
9.80
|
8.90
|
9.80
|
8.98
|
9.80
|
5,000
|
|
|
1/13/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
6,300
|
|
|
1/10/2020
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.30
|
9.50
|
19,700
|
|
|
1/9/2020
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.28
|
9.50
|
12,000
|
|
|
1/8/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
600
|
|
|
1/7/2020
|
-0.60 / -5.94%
|
9.40
|
10.00
|
9.40
|
9.50
|
9.49
|
9.50
|
19,300
|
|
|
1/6/2020
|
-0.30 / -2.88%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.55
|
10.10
|
5,500
|
|
|
1/3/2020
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
12/31/2019
|
+0.70 / +6.48%
|
9.80
|
11.50
|
9.80
|
11.50
|
11.11
|
11.50
|
6,500
|
|
|
12/30/2019
|
+0.60 / +5.88%
|
9.40
|
10.80
|
9.30
|
10.80
|
10.23
|
10.80
|
8,600
|
|
|
12/27/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
12/26/2019
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.54
|
10.20
|
5,300
|
|
|
12/25/2019
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.13
|
10.20
|
400
|
|
|
12/24/2019
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,600
|
|
|
12/23/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|