|
Closing price on 12/8/2022
|
|
| Open |
11.00 |
| High |
13.40 |
| Low |
11.00 |
| Volume |
583,600 |
| Split-adjusted Price |
13.00 |
|
|
IPA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.80 / +6.56%
|
11.00
|
13.40
|
11.00
|
13.00
|
13.02
|
13.00
|
583,600
|
|
|
12/7/2022
|
-0.70 / -5.43%
|
12.30
|
13.00
|
12.00
|
12.20
|
12.39
|
12.20
|
544,600
|
|
|
12/6/2022
|
-1.40 / -9.79%
|
14.50
|
14.50
|
12.90
|
12.90
|
13.44
|
12.90
|
830,500
|
|
|
12/5/2022
|
-0.20 / -1.38%
|
14.70
|
15.20
|
14.10
|
14.30
|
14.52
|
14.30
|
1,065,300
|
|
|
12/2/2022
|
+1.00 / +7.41%
|
13.20
|
14.60
|
12.90
|
14.50
|
13.80
|
14.50
|
560,800
|
|
|
12/1/2022
|
+0.10 / +0.75%
|
13.70
|
14.70
|
13.40
|
13.50
|
14.12
|
13.50
|
1,144,600
|
|
|
11/30/2022
|
+0.70 / +5.51%
|
11.50
|
13.60
|
11.50
|
13.40
|
12.90
|
13.40
|
764,800
|
|
|
11/29/2022
|
+0.20 / +1.60%
|
13.20
|
13.20
|
12.10
|
12.70
|
12.56
|
12.70
|
562,100
|
|
|
11/28/2022
|
+1.10 / +9.65%
|
12.20
|
12.50
|
11.60
|
12.50
|
12.35
|
12.50
|
866,500
|
|
|
11/25/2022
|
+0.90 / +8.57%
|
9.60
|
11.50
|
9.60
|
11.40
|
11.11
|
11.40
|
593,200
|
|
|
11/24/2022
|
-0.10 / -0.94%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.13
|
10.50
|
306,800
|
|
|
11/23/2022
|
-0.80 / -7.02%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.87
|
10.60
|
139,600
|
|
|
11/22/2022
|
+0.80 / +7.55%
|
10.60
|
11.60
|
10.60
|
11.40
|
11.25
|
11.40
|
335,100
|
|
|
11/21/2022
|
+0.70 / +7.07%
|
9.90
|
10.80
|
9.80
|
10.60
|
10.55
|
10.60
|
382,800
|
|
|
11/18/2022
|
+0.30 / +3.13%
|
9.50
|
10.30
|
8.80
|
9.90
|
9.43
|
9.90
|
248,600
|
|
|
11/17/2022
|
+0.70 / +7.87%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.48
|
9.60
|
220,600
|
|
|
11/16/2022
|
+0.80 / +9.88%
|
7.30
|
8.90
|
7.30
|
8.90
|
8.12
|
8.90
|
601,900
|
|
|
11/15/2022
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.22
|
8.10
|
252,100
|
|
|
11/14/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.30
|
8.90
|
8.48
|
8.90
|
355,400
|
|
|
11/11/2022
|
-0.80 / -8.08%
|
10.20
|
10.30
|
9.00
|
9.10
|
9.67
|
9.10
|
285,400
|
|
|
11/10/2022
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.02
|
9.90
|
236,700
|
|
|
11/9/2022
|
+0.20 / +1.85%
|
10.80
|
11.60
|
10.80
|
11.00
|
11.09
|
11.00
|
96,100
|
|
|
11/8/2022
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.20
|
10.80
|
10.53
|
10.80
|
74,200
|
|
|
11/7/2022
|
-1.10 / -9.32%
|
11.70
|
11.80
|
10.70
|
10.70
|
10.88
|
10.70
|
304,300
|
|
|
11/4/2022
|
-1.00 / -7.81%
|
13.00
|
13.00
|
11.80
|
11.80
|
12.29
|
11.80
|
281,200
|
|
|
11/3/2022
|
+0.50 / +4.07%
|
12.10
|
13.00
|
11.60
|
12.80
|
12.41
|
12.80
|
417,900
|
|
|
11/2/2022
|
+0.50 / +4.24%
|
11.80
|
12.70
|
11.30
|
12.30
|
11.82
|
12.30
|
237,800
|
|
|
11/1/2022
|
+0.80 / +7.27%
|
11.20
|
12.10
|
11.10
|
11.80
|
11.65
|
11.80
|
233,800
|
|
|
10/31/2022
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.50
|
11.00
|
10.86
|
11.00
|
205,400
|
|
|
10/28/2022
|
-0.10 / -0.88%
|
11.40
|
12.40
|
11.30
|
11.30
|
11.68
|
11.30
|
214,500
|
|
|