|
Closing price on 8/27/2019
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
2,700 |
| Split-adjusted Price |
9.80 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,700
|
|
|
8/26/2019
|
+0.10 / +0.96%
|
9.40
|
10.50
|
9.40
|
10.50
|
9.41
|
10.50
|
21,800
|
|
|
8/23/2019
|
+0.70 / +7.22%
|
9.00
|
10.40
|
8.80
|
10.40
|
8.87
|
10.40
|
4,900
|
|
|
8/22/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
8/21/2019
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.70
|
9.74
|
9.70
|
1,400
|
|
|
8/20/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
8/19/2019
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
8/16/2019
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2,200
|
|
|
8/15/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
9.90
|
3,800
|
|
|
8/14/2019
|
-1.10 / -10.00%
|
10.00
|
11.00
|
9.90
|
9.90
|
9.92
|
9.90
|
53,500
|
|
|
8/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/12/2019
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.06
|
11.00
|
700
|
|
|
8/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/8/2019
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
10.00
|
10,100
|
|
|
8/7/2019
|
-0.40 / -3.85%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.61
|
10.00
|
3,100
|
|
|
8/6/2019
|
+0.90 / +9.47%
|
10.40
|
10.40
|
9.10
|
10.40
|
9.58
|
10.40
|
5,800
|
|
|
8/5/2019
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
9.50
|
9.56
|
9.50
|
21,400
|
|
|
8/2/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
9.50
|
9.51
|
9.50
|
15,100
|
|
|
7/31/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,300
|
|
|
7/30/2019
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.48
|
9.50
|
5,400
|
|
|
7/29/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,000
|
|
|
7/26/2019
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.69
|
9.50
|
15,300
|
|
|
7/25/2019
|
-0.80 / -7.62%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
7/24/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/23/2019
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6,800
|
|
|
7/22/2019
|
-1.10 / -10.00%
|
10.90
|
12.00
|
9.90
|
9.90
|
9.97
|
9.90
|
10,200
|
|
|
7/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
7/18/2019
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
7/17/2019
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.00
|
11.80
|
11.13
|
11.80
|
9,800
|
|
|