|
|
Closing price on 5/19/2023
|
|
| Open |
2.44 |
| High |
2.46 |
| Low |
2.37 |
| Volume |
2,271,800 |
| Split-adjusted Price |
2.41 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.07 / -2.82%
|
2.44
|
2.46
|
2.37
|
2.41
|
2.41
|
2.41
|
2,271,800
|
|
|
5/18/2023
|
-0.05 / -1.98%
|
2.51
|
2.51
|
2.44
|
2.48
|
2.47
|
2.48
|
2,406,100
|
|
|
5/17/2023
|
-0.07 / -2.69%
|
2.62
|
2.62
|
2.53
|
2.53
|
2.56
|
2.53
|
2,626,300
|
|
|
5/16/2023
|
-0.01 / -0.38%
|
2.62
|
2.62
|
2.58
|
2.60
|
2.60
|
2.60
|
864,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
2.67
|
2.69
|
2.60
|
2.61
|
2.64
|
2.61
|
1,542,200
|
|
|
5/12/2023
|
+0.02 / +0.77%
|
2.57
|
2.61
|
2.56
|
2.61
|
2.58
|
2.61
|
1,506,400
|
|
|
5/11/2023
|
-0.02 / -0.77%
|
2.65
|
2.65
|
2.59
|
2.59
|
2.61
|
2.59
|
894,900
|
|
|
5/10/2023
|
+0.11 / +4.40%
|
2.50
|
2.64
|
2.50
|
2.61
|
2.60
|
2.61
|
1,819,500
|
|
|
5/9/2023
|
-0.04 / -1.57%
|
2.54
|
2.54
|
2.49
|
2.50
|
2.51
|
2.50
|
1,061,500
|
|
|
5/8/2023
|
-0.05 / -1.93%
|
2.58
|
2.58
|
2.50
|
2.54
|
2.53
|
2.54
|
2,532,900
|
|
|
5/5/2023
|
-0.04 / -1.52%
|
2.63
|
2.63
|
2.57
|
2.59
|
2.59
|
2.59
|
913,300
|
|
|
5/4/2023
|
0.00 / 0.00%
|
2.63
|
2.66
|
2.60
|
2.63
|
2.62
|
2.63
|
818,800
|
|
|
4/28/2023
|
-0.01 / -0.38%
|
2.64
|
2.67
|
2.61
|
2.63
|
2.63
|
2.63
|
807,000
|
|
|
4/27/2023
|
-0.07 / -2.58%
|
2.68
|
2.70
|
2.59
|
2.64
|
2.62
|
2.64
|
1,414,200
|
|
|
4/26/2023
|
+0.01 / +0.37%
|
2.71
|
2.74
|
2.67
|
2.71
|
2.70
|
2.71
|
853,400
|
|
|
4/25/2023
|
+0.04 / +1.50%
|
2.65
|
2.83
|
2.65
|
2.70
|
2.73
|
2.70
|
1,664,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
2.66
|
2.69
|
2.62
|
2.66
|
2.65
|
2.66
|
926,900
|
|
|
4/21/2023
|
-0.01 / -0.37%
|
2.64
|
2.69
|
2.64
|
2.66
|
2.66
|
2.66
|
730,800
|
|
|
4/20/2023
|
0.00 / 0.00%
|
2.69
|
2.69
|
2.63
|
2.67
|
2.65
|
2.67
|
1,022,800
|
|
|
4/19/2023
|
-0.06 / -2.20%
|
2.78
|
2.78
|
2.64
|
2.67
|
2.67
|
2.67
|
1,618,700
|
|
|
4/18/2023
|
+0.08 / +3.02%
|
2.68
|
2.77
|
2.68
|
2.73
|
2.72
|
2.73
|
1,235,000
|
|
|
4/17/2023
|
-0.03 / -1.12%
|
2.60
|
2.68
|
2.60
|
2.65
|
2.64
|
2.65
|
1,919,600
|
|
|
4/14/2023
|
-0.14 / -4.96%
|
2.75
|
2.80
|
2.68
|
2.68
|
2.72
|
2.68
|
3,458,700
|
|
|
4/13/2023
|
-0.09 / -3.09%
|
2.91
|
2.91
|
2.81
|
2.82
|
2.84
|
2.82
|
1,585,700
|
|
|
4/12/2023
|
-0.05 / -1.69%
|
2.98
|
2.99
|
2.87
|
2.91
|
2.91
|
2.91
|
2,087,300
|
|
|
4/11/2023
|
+0.02 / +0.68%
|
2.97
|
2.97
|
2.81
|
2.96
|
2.91
|
2.96
|
1,559,100
|
|
|
4/10/2023
|
-0.12 / -3.92%
|
3.00
|
3.14
|
2.90
|
2.94
|
2.99
|
2.94
|
3,659,900
|
|
|
4/7/2023
|
-0.04 / -1.29%
|
3.10
|
3.20
|
3.04
|
3.06
|
3.10
|
3.06
|
2,911,800
|
|
|
4/6/2023
|
+0.20 / +6.90%
|
2.98
|
3.10
|
2.92
|
3.10
|
3.09
|
3.10
|
5,578,500
|
|
|
4/5/2023
|
+0.03 / +1.05%
|
2.90
|
2.94
|
2.85
|
2.90
|
2.89
|
2.90
|
3,285,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|