|
Closing price on 2/28/2018
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
8,100 |
| Split-adjusted Price |
9.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.17
|
9.00
|
8,100
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
2/26/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
2/23/2018
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
10,200
|
|
|
2/22/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
8.60
|
9.40
|
8.79
|
9.40
|
15,300
|
|
|
2/21/2018
|
+0.50 / +5.56%
|
9.50
|
9.50
|
8.60
|
9.50
|
8.86
|
9.50
|
4,200
|
|
|
2/13/2018
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.04
|
9.00
|
3,000
|
|
|
2/12/2018
|
+0.30 / +3.41%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.91
|
9.10
|
3,100
|
|
|
2/9/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
2/8/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
2/6/2018
|
-0.20 / -2.22%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.42
|
8.80
|
2,100
|
|
|
2/5/2018
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.84
|
9.00
|
9,500
|
|
|
2/2/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3,500
|
|
|
2/1/2018
|
-0.50 / -5.49%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3,400
|
|
|
1/31/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3,000
|
|
|
1/30/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
1/29/2018
|
+0.30 / +3.41%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.93
|
9.10
|
4,500
|
|
|
1/26/2018
|
-0.30 / -3.30%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.18
|
8.80
|
12,600
|
|
|
1/25/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.70
|
9.10
|
8.91
|
9.10
|
11,700
|
|
|
1/24/2018
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3,000
|
|
|
1/23/2018
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,100
|
|
|
1/22/2018
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2,500
|
|
|
1/19/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
10,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.01
|
9.30
|
2,900
|
|
|
1/17/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
1/16/2018
|
-0.30 / -3.13%
|
9.10
|
9.30
|
8.70
|
9.30
|
8.78
|
9.30
|
58,810
|
|
|
1/15/2018
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
1/12/2018
|
-0.40 / -4.26%
|
9.40
|
9.80
|
9.00
|
9.00
|
9.30
|
9.00
|
1,100
|
|
|
1/11/2018
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.91
|
9.40
|
9,600
|
|
|