|
Closing price on 9/25/2018
|
|
| Open |
11.60 |
| High |
12.60 |
| Low |
11.60 |
| Volume |
3,800 |
| Split-adjusted Price |
12.60 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2018
|
+1.10 / +9.57%
|
11.60
|
12.60
|
11.60
|
12.60
|
11.98
|
12.60
|
3,800
|
|
|
9/24/2018
|
-1.10 / -8.73%
|
12.50
|
12.70
|
11.50
|
11.50
|
12.23
|
11.50
|
300
|
|
|
9/21/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
9/20/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
9/19/2018
|
+0.30 / +2.44%
|
12.40
|
13.40
|
11.80
|
12.60
|
12.59
|
12.60
|
4,300
|
|
|
9/18/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
9/17/2018
|
+0.30 / +2.50%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.56
|
12.30
|
1,300
|
|
|
9/14/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
300
|
|
|
9/13/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
9/12/2018
|
-0.50 / -3.97%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.13
|
12.10
|
3,100
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
200
|
|
|
9/10/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1,300
|
|
|
9/7/2018
|
-1.10 / -8.03%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.40
|
12.60
|
4,500
|
|
|
9/6/2018
|
+1.00 / +7.87%
|
11.50
|
13.70
|
11.50
|
13.70
|
11.87
|
13.70
|
5,200
|
|
|
9/5/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
9/4/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1,000
|
|
|
8/31/2018
|
-1.10 / -7.97%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5,000
|
|
|
8/30/2018
|
-0.20 / -1.43%
|
12.80
|
13.80
|
12.80
|
13.80
|
12.81
|
13.80
|
6,800
|
|
|
8/29/2018
|
-0.60 / -4.11%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
30,000
|
|
|
8/28/2018
|
+1.30 / +9.77%
|
13.20
|
14.60
|
13.20
|
14.60
|
13.43
|
14.60
|
1,500
|
|
|
8/27/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
|
8/24/2018
|
+0.30 / +2.31%
|
12.90
|
13.30
|
12.00
|
13.30
|
12.22
|
13.30
|
18,900
|
|
|
8/23/2018
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
400
|
|
|
8/22/2018
|
+0.10 / +0.77%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.09
|
13.10
|
5,700
|
|
|
8/21/2018
|
-0.30 / -2.26%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.03
|
13.00
|
3,500
|
|
|
8/20/2018
|
-0.60 / -4.32%
|
12.70
|
13.30
|
12.70
|
13.30
|
12.77
|
13.30
|
900
|
|
|
8/17/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
200,000
|
|
|
8/16/2018
|
+1.10 / +8.59%
|
12.60
|
13.90
|
12.60
|
13.90
|
13.25
|
13.90
|
200
|
|
|
8/15/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
8/14/2018
|
-1.40 / -9.86%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.02
|
12.80
|
4,300
|
|
|