|
Closing price on 5/15/2019
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
0 |
| Split-adjusted Price |
9.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/14/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/13/2019
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
500
|
|
|
5/10/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.40
|
9.60
|
9.70
|
9.60
|
2,100
|
|
|
5/9/2019
|
-0.20 / -2.04%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.70
|
9.60
|
2,500
|
|
|
5/8/2019
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.55
|
9.80
|
6,000
|
|
|
5/7/2019
|
-0.30 / -2.94%
|
9.90
|
10.00
|
9.30
|
9.90
|
9.84
|
9.90
|
808,100
|
|
|
5/6/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
5/3/2019
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
4/26/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
10.00
|
500
|
|
|
4/25/2019
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7,500
|
|
|
4/24/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
4/23/2019
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
900
|
|
|
4/22/2019
|
+0.70 / +7.07%
|
10.60
|
10.60
|
9.20
|
10.60
|
9.67
|
10.60
|
3,000
|
|
|
4/19/2019
|
-1.00 / -9.17%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.01
|
9.90
|
18,000
|
|
|
4/18/2019
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
500
|
|
|
4/17/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
4/16/2019
|
-0.90 / -8.11%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
600
|
|
|
4/12/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
4/11/2019
|
+1.00 / +9.90%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
4/10/2019
|
-0.20 / -1.94%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.91
|
10.10
|
3,700
|
|
|
4/9/2019
|
+0.10 / +0.98%
|
9.80
|
10.50
|
9.80
|
10.30
|
10.19
|
10.30
|
6,800
|
|
|
4/8/2019
|
-0.30 / -2.86%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.20
|
10.20
|
4,500
|
|
|
4/5/2019
|
-0.10 / -0.94%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.11
|
10.50
|
5,000
|
|
|
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
|
|
|