|
Closing price on 11/19/2018
|
|
| Open |
11.40 |
| High |
12.40 |
| Low |
11.30 |
| Volume |
7,100 |
| Split-adjusted Price |
12.40 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
-0.10 / -0.80%
|
11.40
|
12.40
|
11.30
|
12.40
|
11.32
|
12.40
|
7,100
|
|
|
11/16/2018
|
+0.70 / +5.93%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.10
|
12.50
|
200
|
|
|
11/15/2018
|
-1.00 / -7.81%
|
11.80
|
12.80
|
11.60
|
11.80
|
11.66
|
11.80
|
21,000
|
|
|
11/14/2018
|
0.00 / 0.00%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.66
|
12.80
|
900
|
|
|
11/13/2018
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
150,000
|
|
|
11/12/2018
|
+0.20 / +1.63%
|
12.20
|
13.50
|
12.20
|
12.50
|
12.36
|
12.50
|
302,200
|
|
|
11/9/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
11/8/2018
|
+1.10 / +9.82%
|
11.10
|
12.30
|
11.10
|
12.30
|
11.70
|
12.30
|
200
|
|
|
11/7/2018
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
11/6/2018
|
-1.20 / -8.82%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
700
|
|
|
11/5/2018
|
+1.10 / +8.80%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
100
|
|
|
11/2/2018
|
+0.10 / +0.81%
|
12.50
|
12.90
|
12.10
|
12.50
|
12.42
|
12.50
|
1,000
|
|
|
11/1/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
10/31/2018
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
|
10/30/2018
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
10/29/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
10/26/2018
|
+0.40 / +3.54%
|
11.70
|
12.40
|
10.20
|
11.70
|
10.63
|
11.70
|
24,300
|
|
|
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
|
|
|