|
Closing price on 5/17/2018
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
600 |
| Split-adjusted Price |
9.00 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.33
|
9.00
|
600
|
|
|
5/16/2018
|
+1.30 / +14.94%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.82
|
8.57
|
1,400
|
|
|
5/15/2018
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.46
|
1,300
|
|
|
5/14/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
7,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
0
|
|
|
5/10/2018
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
100
|
|
|
5/9/2018
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.28
|
100
|
|
|
5/8/2018
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.46
|
2,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
0
|
|
|
5/4/2018
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
800
|
|
|
5/3/2018
|
-1.10 / -11.22%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.46
|
1,000
|
|
|
5/2/2018
|
+0.80 / +8.89%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.40
|
100
|
|
|
4/27/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.01
|
7.63
|
2,200
|
|
|
4/26/2018
|
-0.10 / -1.11%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.91
|
7.63
|
1,800
|
|
|
4/24/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
0
|
|
|
4/23/2018
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.94
|
500
|
|
|
4/19/2018
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
6.94
|
300
|
|
|
4/18/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.28
|
100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.28
|
1,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.28
|
500
|
|
|
4/13/2018
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.28
|
500
|
|
|
4/12/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
600
|
|
|
4/11/2018
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
1,100
|
|
|
4/10/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
7.80
|
2,200
|
|
|
4/9/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
500
|
|
|
4/6/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
400
|
|
|
4/5/2018
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
500
|
|
|
4/4/2018
|
-1.00 / -11.11%
|
8.00
|
9.10
|
8.00
|
8.00
|
8.38
|
6.86
|
3,400
|
|
|
4/3/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
3,300
|
|
|