|
Closing price on 7/2/2019
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
1,300 |
| Split-adjusted Price |
8.90 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2019
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,300
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
9.20
|
2,100
|
|
|
6/28/2019
|
+0.10 / +1.10%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.87
|
9.20
|
1,500
|
|
|
6/27/2019
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
6/26/2019
|
-0.40 / -4.35%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
15,800
|
|
|
6/25/2019
|
-1.00 / -9.80%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
9.20
|
19,200
|
|
|
6/24/2019
|
+0.70 / +7.37%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.51
|
10.20
|
6,500
|
|
|
6/21/2019
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,500
|
|
|
6/20/2019
|
-0.50 / -5.26%
|
9.50
|
10.00
|
8.90
|
9.00
|
9.14
|
9.00
|
27,600
|
|
|
6/19/2019
|
+0.20 / +2.15%
|
9.00
|
10.20
|
9.00
|
9.50
|
9.05
|
9.50
|
457,800
|
|
|
6/18/2019
|
-0.10 / -1.06%
|
8.50
|
9.40
|
8.50
|
9.30
|
8.86
|
9.30
|
15,100
|
|
|
6/17/2019
|
-0.10 / -1.05%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.15
|
9.40
|
2,000
|
|
|
6/14/2019
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
113,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
6/12/2019
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
3,000
|
|
|
6/11/2019
|
-0.40 / -4.04%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.45
|
9.50
|
1,100
|
|
|
6/10/2019
|
-0.60 / -5.71%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.82
|
9.90
|
6,800
|
|
|
6/7/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
6/6/2019
|
+0.90 / +9.38%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.00
|
10.50
|
200
|
|
|
6/5/2019
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.00
|
9.60
|
9.37
|
9.60
|
9,000
|
|
|
6/4/2019
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5,000
|
|
|
6/3/2019
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.10
|
9.70
|
9.40
|
9.70
|
4,500
|
|
|
5/31/2019
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.74
|
9.80
|
500
|
|
|
5/30/2019
|
-0.20 / -2.04%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.52
|
9.60
|
600
|
|
|
5/29/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
5/28/2019
|
-0.10 / -1.01%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.19
|
9.80
|
4,000
|
|
|
5/27/2019
|
+0.70 / +7.61%
|
8.60
|
9.90
|
8.60
|
9.90
|
8.93
|
9.90
|
2,000
|
|
|
5/24/2019
|
-0.80 / -8.00%
|
9.10
|
9.90
|
9.10
|
9.20
|
9.16
|
9.20
|
3,900
|
|
|
5/23/2019
|
+0.40 / +4.17%
|
8.70
|
10.50
|
8.70
|
10.00
|
9.53
|
10.00
|
17,800
|
|
|
5/22/2019
|
+0.20 / +2.13%
|
8.50
|
9.60
|
8.50
|
9.60
|
8.74
|
9.60
|
10,900
|
|
|