|
Closing price on 10/25/2018
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
1,000 |
| Split-adjusted Price |
11.30 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,000
|
|
|
10/24/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
10.60
|
11.70
|
10.73
|
11.70
|
59,400
|
|
|
10/23/2018
|
-1.20 / -9.30%
|
12.80
|
13.90
|
11.70
|
11.70
|
12.53
|
11.70
|
400
|
|
|
10/22/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
10/19/2018
|
-1.40 / -9.79%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
500
|
|
|
10/18/2018
|
+1.20 / +9.16%
|
12.90
|
14.30
|
12.90
|
14.30
|
13.93
|
14.30
|
700
|
|
|
10/17/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
10/15/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
10/12/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
10/11/2018
|
+0.80 / +6.50%
|
12.20
|
13.10
|
12.20
|
13.10
|
12.26
|
13.10
|
1,500
|
|
|
10/10/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
10/9/2018
|
-1.20 / -8.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
10/8/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
10/5/2018
|
-0.10 / -0.74%
|
12.30
|
13.80
|
12.30
|
13.50
|
13.13
|
13.50
|
1,200
|
|
|
10/4/2018
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
900
|
|
|
10/3/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
10/2/2018
|
+0.70 / +5.26%
|
13.10
|
14.50
|
13.10
|
14.00
|
13.87
|
14.00
|
300
|
|
|
10/1/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
|
9/28/2018
|
+0.50 / +3.91%
|
12.10
|
13.30
|
12.10
|
13.30
|
12.18
|
13.30
|
1,500
|
|
|
9/27/2018
|
-0.80 / -5.88%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.32
|
12.80
|
5,200
|
|
|
9/26/2018
|
+1.00 / +7.94%
|
12.60
|
13.60
|
12.30
|
13.60
|
13.32
|
13.60
|
9,600
|
|
|
9/25/2018
|
+1.10 / +9.57%
|
11.60
|
12.60
|
11.60
|
12.60
|
11.98
|
12.60
|
3,800
|
|
|
9/24/2018
|
-1.10 / -8.73%
|
12.50
|
12.70
|
11.50
|
11.50
|
12.23
|
11.50
|
300
|
|
|
9/21/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
9/20/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
9/19/2018
|
+0.30 / +2.44%
|
12.40
|
13.40
|
11.80
|
12.60
|
12.59
|
12.60
|
4,300
|
|
|
9/18/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
9/17/2018
|
+0.30 / +2.50%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.56
|
12.30
|
1,300
|
|
|
9/14/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
300
|
|
|