|
Closing price on 2/9/2021
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
25,300 |
| Split-adjusted Price |
8.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.55
|
8.70
|
25,300
|
|
|
2/8/2021
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.58
|
8.50
|
42,500
|
|
|
2/5/2021
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.20
|
8.70
|
8.45
|
8.70
|
12,800
|
|
|
2/4/2021
|
+0.40 / +4.94%
|
8.80
|
8.90
|
8.20
|
8.50
|
8.44
|
8.50
|
31,500
|
|
|
2/3/2021
|
+0.60 / +8.00%
|
7.60
|
8.10
|
7.50
|
8.10
|
7.88
|
8.10
|
34,200
|
|
|
2/2/2021
|
+0.60 / +8.70%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.33
|
7.50
|
28,600
|
|
|
2/1/2021
|
-0.60 / -8.00%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.43
|
6.90
|
9,900
|
|
|
1/29/2021
|
+0.30 / +4.17%
|
7.20
|
7.70
|
6.70
|
7.50
|
7.34
|
7.50
|
18,300
|
|
|
1/28/2021
|
-0.80 / -10.00%
|
7.80
|
8.00
|
7.20
|
7.20
|
7.30
|
7.20
|
174,500
|
|
|
1/27/2021
|
-0.70 / -8.05%
|
8.70
|
8.70
|
7.90
|
8.00
|
8.24
|
8.00
|
78,000
|
|
|
1/26/2021
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.88
|
8.70
|
80,500
|
|
|
1/25/2021
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.31
|
9.30
|
73,900
|
|
|
1/22/2021
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.37
|
9.50
|
104,400
|
|
|
1/21/2021
|
+0.30 / +3.19%
|
9.60
|
10.00
|
9.20
|
9.70
|
9.61
|
9.70
|
92,100
|
|
|
1/20/2021
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.00
|
9.40
|
9.17
|
9.40
|
52,400
|
|
|
1/19/2021
|
-0.60 / -5.71%
|
10.40
|
10.60
|
9.50
|
9.90
|
9.97
|
9.90
|
161,300
|
|
|
1/18/2021
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.60
|
10.50
|
154,100
|
|
|
1/15/2021
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.33
|
10.60
|
211,300
|
|
|
1/14/2021
|
-0.50 / -4.59%
|
10.80
|
10.90
|
9.90
|
10.40
|
10.39
|
10.40
|
115,700
|
|
|
1/13/2021
|
+0.50 / +4.81%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.65
|
10.90
|
90,700
|
|
|
1/12/2021
|
+0.80 / +8.33%
|
9.60
|
10.40
|
9.50
|
10.40
|
10.07
|
10.40
|
263,900
|
|
|
1/11/2021
|
+0.70 / +7.87%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.41
|
9.60
|
354,200
|
|
|
1/8/2021
|
+0.40 / +4.71%
|
8.70
|
9.20
|
8.70
|
8.90
|
8.97
|
8.90
|
121,800
|
|
|
1/7/2021
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.70
|
8.50
|
8.03
|
8.50
|
140,900
|
|
|
1/6/2021
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.83
|
8.00
|
26,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
75,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.67
|
8.00
|
95,500
|
|
|
12/31/2020
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.60
|
8.00
|
7.96
|
8.00
|
50,100
|
|
|
12/30/2020
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.00
|
8.40
|
7.21
|
8.40
|
105,400
|
|
|
12/29/2020
|
-0.80 / -9.41%
|
8.20
|
8.50
|
7.70
|
7.70
|
7.84
|
7.70
|
243,800
|
|
|