|
Closing price on 8/9/2018
|
|
| Open |
11.80 |
| High |
13.40 |
| Low |
11.80 |
| Volume |
2,900 |
| Split-adjusted Price |
13.00 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-0.10 / -0.76%
|
11.80
|
13.40
|
11.80
|
13.00
|
12.47
|
13.00
|
2,900
|
|
|
8/8/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.09
|
13.10
|
1,100
|
|
|
8/7/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
11.90
|
13.10
|
12.66
|
13.10
|
5,600
|
|
|
8/6/2018
|
+0.10 / +0.77%
|
12.00
|
13.10
|
11.90
|
13.10
|
11.97
|
13.10
|
2,100
|
|
|
8/3/2018
|
+0.50 / +4.00%
|
12.20
|
13.30
|
12.20
|
13.00
|
12.95
|
13.00
|
400
|
|
|
8/2/2018
|
-0.40 / -3.10%
|
13.40
|
14.00
|
12.50
|
12.50
|
13.04
|
12.50
|
2,700
|
|
|
8/1/2018
|
+0.40 / +3.20%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.74
|
12.90
|
700
|
|
|
7/31/2018
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
7/30/2018
|
-0.50 / -3.70%
|
13.40
|
13.40
|
12.30
|
13.00
|
12.38
|
13.00
|
2,300
|
|
|
7/27/2018
|
-0.70 / -4.93%
|
14.40
|
14.40
|
12.90
|
13.50
|
13.14
|
13.50
|
12,500
|
|
|
7/26/2018
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.34
|
14.20
|
13,100
|
|
|
7/25/2018
|
-0.40 / -2.68%
|
13.90
|
15.50
|
13.60
|
14.50
|
14.25
|
14.50
|
5,300
|
|
|
7/24/2018
|
-0.90 / -5.70%
|
16.90
|
16.90
|
14.40
|
14.90
|
14.65
|
14.90
|
1,200
|
|
|
7/23/2018
|
-0.90 / -5.39%
|
17.30
|
17.30
|
15.10
|
15.80
|
15.47
|
15.80
|
1,800
|
|
|
7/20/2018
|
-0.10 / -0.60%
|
16.80
|
17.30
|
15.20
|
16.70
|
16.02
|
16.70
|
4,500
|
|
|
7/19/2018
|
0.00 / 0.00%
|
15.30
|
17.50
|
15.20
|
16.80
|
15.30
|
16.80
|
560,500
|
|
|
7/18/2018
|
+1.40 / +9.09%
|
15.40
|
16.90
|
15.30
|
16.80
|
15.92
|
16.80
|
3,900
|
|
|
7/17/2018
|
+0.80 / +5.48%
|
14.10
|
15.90
|
14.10
|
15.40
|
14.58
|
15.40
|
16,600
|
|
|
7/16/2018
|
0.00 / 0.00%
|
13.90
|
15.90
|
13.90
|
14.60
|
14.81
|
14.60
|
1,142,000
|
|
|
7/13/2018
|
+0.90 / +6.57%
|
12.80
|
14.60
|
12.80
|
14.60
|
13.70
|
14.60
|
200
|
|
|
7/12/2018
|
+1.20 / +9.60%
|
11.30
|
13.70
|
11.30
|
13.70
|
12.90
|
13.70
|
10,300
|
|
|
7/11/2018
|
-1.00 / -7.41%
|
12.50
|
14.80
|
12.50
|
12.50
|
13.44
|
12.50
|
3,900
|
|
|
7/10/2018
|
-1.40 / -9.40%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
300
|
|
|
7/9/2018
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.29
|
14.90
|
800
|
|
|
7/6/2018
|
-1.50 / -9.55%
|
15.00
|
15.70
|
14.20
|
14.20
|
14.91
|
14.20
|
474,000
|
|
|
7/5/2018
|
+1.00 / +6.80%
|
14.70
|
16.10
|
13.40
|
15.70
|
14.61
|
15.70
|
4,700
|
|
|
7/4/2018
|
+0.30 / +2.08%
|
14.80
|
14.80
|
13.60
|
14.70
|
14.63
|
14.70
|
900
|
|
|
7/3/2018
|
+0.90 / +6.67%
|
13.30
|
14.60
|
13.30
|
14.40
|
14.40
|
14.40
|
4,100
|
|
|
7/2/2018
|
+1.20 / +9.76%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.00
|
13.50
|
893,200
|
|
|
6/29/2018
|
-0.50 / -3.91%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.62
|
12.30
|
11,100
|
|
|