|
Closing price on 7/30/2019
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
5,400 |
| Split-adjusted Price |
9.50 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.48
|
9.50
|
5,400
|
|
|
7/29/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,000
|
|
|
7/26/2019
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.69
|
9.50
|
15,300
|
|
|
7/25/2019
|
-0.80 / -7.62%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
7/24/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
7/23/2019
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6,800
|
|
|
7/22/2019
|
-1.10 / -10.00%
|
10.90
|
12.00
|
9.90
|
9.90
|
9.97
|
9.90
|
10,200
|
|
|
7/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
7/18/2019
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
7/17/2019
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.00
|
11.80
|
11.13
|
11.80
|
9,800
|
|
|
7/16/2019
|
+0.30 / +2.61%
|
10.60
|
11.80
|
10.40
|
11.80
|
11.12
|
11.80
|
5,600
|
|
|
7/15/2019
|
+0.40 / +3.60%
|
12.20
|
12.20
|
10.20
|
11.50
|
11.18
|
11.50
|
21,100
|
|
|
7/12/2019
|
+0.20 / +1.83%
|
10.80
|
11.90
|
10.50
|
11.10
|
11.51
|
11.10
|
39,600
|
|
|
7/11/2019
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
3,800
|
|
|
7/10/2019
|
+0.20 / +1.94%
|
10.10
|
11.20
|
10.00
|
10.50
|
10.29
|
10.50
|
50,400
|
|
|
7/9/2019
|
+0.50 / +5.10%
|
9.80
|
10.50
|
9.80
|
10.30
|
9.83
|
10.30
|
15,600
|
|
|
7/8/2019
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.51
|
9.80
|
27,200
|
|
|
7/5/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
7/4/2019
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,500
|
|
|
7/3/2019
|
+0.80 / +8.99%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.18
|
9.70
|
16,000
|
|
|
7/2/2019
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,300
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
9.20
|
2,100
|
|
|
6/28/2019
|
+0.10 / +1.10%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.87
|
9.20
|
1,500
|
|
|
6/27/2019
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
6/26/2019
|
-0.40 / -4.35%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
15,800
|
|
|
6/25/2019
|
-1.00 / -9.80%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
9.20
|
19,200
|
|
|
6/24/2019
|
+0.70 / +7.37%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.51
|
10.20
|
6,500
|
|
|
6/21/2019
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,500
|
|
|
6/20/2019
|
-0.50 / -5.26%
|
9.50
|
10.00
|
8.90
|
9.00
|
9.14
|
9.00
|
27,600
|
|
|
6/19/2019
|
+0.20 / +2.15%
|
9.00
|
10.20
|
9.00
|
9.50
|
9.05
|
9.50
|
457,800
|
|
|