|
|
Closing price on 2/17/2023
|
|
| Open |
2.87 |
| High |
2.87 |
| Low |
2.87 |
| Volume |
1,000,800 |
| Split-adjusted Price |
2.87 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
+0.18 / +6.69%
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
1,000,800
|
|
|
2/16/2023
|
+0.17 / +6.75%
|
2.69
|
2.69
|
2.66
|
2.69
|
2.69
|
2.69
|
649,500
|
|
|
2/15/2023
|
+0.16 / +6.78%
|
2.28
|
2.52
|
2.26
|
2.52
|
2.49
|
2.52
|
1,481,400
|
|
|
2/14/2023
|
-0.17 / -6.72%
|
2.40
|
2.53
|
2.36
|
2.36
|
2.42
|
2.36
|
1,586,100
|
|
|
2/13/2023
|
-0.18 / -6.64%
|
2.68
|
2.68
|
2.53
|
2.53
|
2.55
|
2.53
|
2,304,200
|
|
|
2/10/2023
|
-0.16 / -5.57%
|
2.87
|
2.88
|
2.69
|
2.71
|
2.76
|
2.71
|
1,705,200
|
|
|
2/9/2023
|
-0.06 / -2.05%
|
2.85
|
2.93
|
2.84
|
2.87
|
2.87
|
2.87
|
1,047,500
|
|
|
2/8/2023
|
-0.02 / -0.68%
|
2.99
|
3.00
|
2.90
|
2.93
|
2.94
|
2.93
|
1,137,300
|
|
|
2/7/2023
|
-0.11 / -3.59%
|
3.08
|
3.08
|
2.92
|
2.95
|
3.01
|
2.95
|
1,322,600
|
|
|
2/6/2023
|
0.00 / 0.00%
|
3.02
|
3.07
|
2.90
|
3.06
|
3.00
|
3.06
|
1,773,000
|
|
|
2/3/2023
|
-0.08 / -2.55%
|
3.11
|
3.19
|
3.04
|
3.06
|
3.09
|
3.06
|
1,525,300
|
|
|
2/2/2023
|
-0.13 / -3.98%
|
3.28
|
3.39
|
3.11
|
3.14
|
3.19
|
3.14
|
1,306,900
|
|
|
2/1/2023
|
+0.09 / +2.83%
|
3.18
|
3.40
|
3.10
|
3.27
|
3.30
|
3.27
|
4,607,700
|
|
|
1/31/2023
|
+0.11 / +3.58%
|
3.07
|
3.18
|
3.04
|
3.18
|
3.09
|
3.18
|
1,318,600
|
|
|
1/30/2023
|
-0.05 / -1.60%
|
3.10
|
3.14
|
3.02
|
3.07
|
3.07
|
3.07
|
2,326,500
|
|
|
1/27/2023
|
0.00 / 0.00%
|
3.15
|
3.21
|
3.11
|
3.12
|
3.15
|
3.12
|
2,057,400
|
|
|
1/19/2023
|
+0.08 / +2.63%
|
3.00
|
3.19
|
2.92
|
3.12
|
3.06
|
3.12
|
1,658,700
|
|
|
1/18/2023
|
-0.13 / -4.10%
|
3.13
|
3.17
|
2.95
|
3.04
|
2.99
|
3.04
|
6,019,200
|
|
|
1/17/2023
|
-0.23 / -6.76%
|
3.43
|
3.60
|
3.17
|
3.17
|
3.28
|
3.17
|
3,290,300
|
|
|
1/16/2023
|
+0.07 / +2.10%
|
3.10
|
3.56
|
3.10
|
3.40
|
3.30
|
3.40
|
10,099,800
|
|
|
1/13/2023
|
-0.24 / -6.72%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
610,300
|
|
|
1/12/2023
|
-0.26 / -6.79%
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
421,300
|
|
|
1/11/2023
|
-0.28 / -6.81%
|
4.39
|
4.39
|
3.83
|
3.83
|
4.18
|
3.83
|
7,174,700
|
|
|
1/10/2023
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
758,500
|
|
|
1/9/2023
|
+0.25 / +6.94%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
638,900
|
|
|
1/6/2023
|
+0.23 / +6.82%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
934,700
|
|
|
1/5/2023
|
+0.22 / +6.98%
|
3.36
|
3.37
|
3.35
|
3.37
|
3.36
|
3.37
|
4,504,700
|
|
|
1/4/2023
|
+0.20 / +6.78%
|
3.15
|
3.15
|
3.00
|
3.15
|
3.14
|
3.15
|
6,685,900
|
|
|
1/3/2023
|
+0.19 / +6.88%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
4,885,300
|
|
|
12/30/2022
|
+0.18 / +6.98%
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
784,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|