|
Closing price on 9/4/2018
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.70 |
| Volume |
1,000 |
| Split-adjusted Price |
12.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
8/10/2018
|
+1.20 / +9.23%
|
12.90
|
14.20
|
12.90
|
14.20
|
13.17
|
14.20
|
1,100
|
|
|
8/9/2018
|
-0.10 / -0.76%
|
11.80
|
13.40
|
11.80
|
13.00
|
12.47
|
13.00
|
2,900
|
|
|
8/8/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.09
|
13.10
|
1,100
|
|
|
8/7/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
11.90
|
13.10
|
12.66
|
13.10
|
5,600
|
|
|
8/6/2018
|
+0.10 / +0.77%
|
12.00
|
13.10
|
11.90
|
13.10
|
11.97
|
13.10
|
2,100
|
|
|
8/3/2018
|
+0.50 / +4.00%
|
12.20
|
13.30
|
12.20
|
13.00
|
12.95
|
13.00
|
400
|
|
|
8/2/2018
|
-0.40 / -3.10%
|
13.40
|
14.00
|
12.50
|
12.50
|
13.04
|
12.50
|
2,700
|
|
|
8/1/2018
|
+0.40 / +3.20%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.74
|
12.90
|
700
|
|
|
7/31/2018
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
7/30/2018
|
-0.50 / -3.70%
|
13.40
|
13.40
|
12.30
|
13.00
|
12.38
|
13.00
|
2,300
|
|
|
7/27/2018
|
-0.70 / -4.93%
|
14.40
|
14.40
|
12.90
|
13.50
|
13.14
|
13.50
|
12,500
|
|
|
7/26/2018
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.34
|
14.20
|
13,100
|
|
|
7/25/2018
|
-0.40 / -2.68%
|
13.90
|
15.50
|
13.60
|
14.50
|
14.25
|
14.50
|
5,300
|
|
|
7/24/2018
|
-0.90 / -5.70%
|
16.90
|
16.90
|
14.40
|
14.90
|
14.65
|
14.90
|
1,200
|
|
|