|
Closing price on 7/24/2020
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
5.90 |
| Volume |
4,600 |
| Split-adjusted Price |
6.40 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
5.90
|
6.40
|
6.00
|
6.40
|
4,600
|
|
|
7/23/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.33
|
6.50
|
2,700
|
|
|
7/22/2020
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.31
|
6.60
|
23,000
|
|
|
7/21/2020
|
-0.30 / -4.41%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
4,100
|
|
|
7/20/2020
|
+0.20 / +3.03%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.41
|
6.80
|
8,400
|
|
|
7/17/2020
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.38
|
6.60
|
2,900
|
|
|
7/16/2020
|
-0.60 / -8.70%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.44
|
6.30
|
24,200
|
|
|
7/15/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
7/14/2020
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.50
|
6.90
|
6.60
|
6.90
|
14,200
|
|
|
7/13/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/10/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/9/2020
|
+0.10 / +1.45%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.54
|
7.00
|
7,600
|
|
|
7/8/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
6.90
|
3,500
|
|
|
7/7/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
3,500
|
|
|
7/6/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.65
|
6.80
|
7,000
|
|
|
7/3/2020
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.62
|
6.80
|
11,500
|
|
|
7/2/2020
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
9,900
|
|
|
7/1/2020
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.91
|
6.90
|
15,000
|
|
|
6/30/2020
|
-0.40 / -5.56%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
8,600
|
|
|
6/29/2020
|
-0.30 / -4.00%
|
7.10
|
8.20
|
6.80
|
7.20
|
7.05
|
7.20
|
15,700
|
|
|
6/26/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.12
|
7.50
|
3,400
|
|
|
6/25/2020
|
+0.50 / +7.14%
|
6.90
|
7.50
|
6.70
|
7.50
|
6.82
|
7.50
|
52,500
|
|
|
6/24/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.94
|
7.00
|
13,100
|
|
|
6/23/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.92
|
7.10
|
12,000
|
|
|
6/22/2020
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
16,500
|
|
|
6/19/2020
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
6.90
|
8,000
|
|
|
6/18/2020
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
7.00
|
1,200
|
|
|
6/17/2020
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.90
|
1,900
|
|
|
6/16/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.95
|
6.80
|
5,900
|
|
|
6/15/2020
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
8,300
|
|
|