|
Closing price on 4/4/2019
|
|
| Open |
9.80 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
2,800 |
| Split-adjusted Price |
10.60 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
-0.20 / -1.85%
|
9.80
|
10.60
|
9.80
|
10.60
|
10.17
|
10.60
|
2,800
|
|
|
4/3/2019
|
+0.70 / +6.93%
|
10.10
|
11.10
|
9.30
|
10.80
|
10.12
|
10.80
|
23,600
|
|
|
4/2/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
10.10
|
6,500
|
|
|
4/1/2019
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,600
|
|
|
3/29/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
3/27/2019
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
500
|
|
|
3/26/2019
|
-0.80 / -7.14%
|
11.20
|
11.20
|
10.20
|
10.40
|
10.31
|
10.40
|
14,000
|
|
|
3/25/2019
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
500
|
|
|
3/22/2019
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.42
|
10.90
|
3,700
|
|
|
3/21/2019
|
+0.20 / +1.89%
|
9.80
|
11.20
|
9.80
|
10.80
|
10.39
|
10.80
|
7,900
|
|
|
3/20/2019
|
0.00 / 0.00%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.09
|
10.60
|
1,100
|
|
|
3/19/2019
|
-0.30 / -2.75%
|
11.00
|
11.00
|
9.90
|
10.60
|
10.08
|
10.60
|
6,500
|
|
|
3/18/2019
|
+0.70 / +6.86%
|
9.40
|
11.10
|
9.40
|
10.90
|
10.56
|
10.90
|
4,500
|
|
|
3/15/2019
|
-0.50 / -4.67%
|
10.70
|
10.90
|
10.10
|
10.20
|
10.38
|
10.20
|
4,600
|
|
|
3/14/2019
|
+0.70 / +7.00%
|
9.30
|
10.90
|
9.30
|
10.70
|
9.92
|
10.70
|
10,300
|
|
|
3/13/2019
|
-1.00 / -9.09%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.75
|
10.00
|
2,400
|
|
|
3/12/2019
|
-0.20 / -1.79%
|
10.10
|
11.10
|
10.10
|
11.00
|
10.13
|
11.00
|
18,200
|
|
|
3/11/2019
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
500
|
|
|
3/8/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
3/7/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,000
|
|
|
3/6/2019
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9,000
|
|
|
3/5/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10,500
|
|
|
3/4/2019
|
-0.40 / -3.45%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.64
|
11.20
|
3,000
|
|
|
3/1/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
2/28/2019
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
500
|
|
|
2/27/2019
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.52
|
11.40
|
500
|
|
|
2/26/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.31
|
11.30
|
3,500
|
|
|
2/25/2019
|
+0.40 / +3.67%
|
11.80
|
11.80
|
10.60
|
11.30
|
11.34
|
11.30
|
17,200
|
|
|
2/22/2019
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,100
|
|
|