Register to chat with like-minded investors on our interactive forums.
IVAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 3.34 | 0.07 | 2.14% | 3.33 | 3.39 | 3.25 | 33,801 |
| Sep 18 2024 | 3.27 | -0.08 | -2.39% | 3.34 | 3.36 | 3.27 | 25,587 |
| Sep 17 2024 | 3.35 | 0.08 | 2.45% | 3.31 | 3.39 | 3.29 | 8,886 |
| Sep 16 2024 | 3.27 | -0.04 | -1.21% | 3.30 | 3.36 | 3.23 | 25,526 |
| Sep 13 2024 | 3.31 | -0.06 | -1.78% | 3.38 | 3.4491 | 3.28 | 20,636 |
| Sep 12 2024 | 3.37 | -0.08 | -2.32% | 3.45 | 3.45 | 3.31 | 8,399 |
| Sep 11 2024 | 3.45 | 0.04 | 1.17% | 3.43 | 3.45 | 3.3756 | 14,532 |
| Sep 10 2024 | 3.41 | 0.01 | 0.29% | 3.38 | 3.43 | 3.23 | 43,723 |
| Sep 09 2024 | 3.40 | -0.04 | -1.16% | 3.45 | 3.50 | 3.33 | 112,329 |
| Sep 06 2024 | 3.44 | -0.02 | -0.58% | 3.46 | 3.53 | 3.41 | 35,505 |
| Sep 05 2024 | 3.46 | 0.01 | 0.29% | 3.45 | 3.5545 | 3.45 | 42,374 |
| Sep 04 2024 | 3.45 | -0.05 | -1.43% | 3.505 | 3.505 | 3.45 | 17,182 |
| Sep 03 2024 | 3.50 | -0.05 | -1.41% | 3.53 | 3.555 | 3.46 | 42,273 |
| Aug 30 2024 | 3.55 | 0.05 | 1.43% | 3.52 | 3.569 | 3.48 | 23,315 |
| Aug 29 2024 | 3.50 | -0.04 | -1.13% | 3.51 | 3.58 | 3.50 | 27,092 |
| Aug 28 2024 | 3.54 | -0.04 | -1.12% | 3.58 | 3.6553 | 3.51 | 73,031 |
| Aug 27 2024 | 3.58 | -0.02 | -0.56% | 3.59 | 3.7128 | 3.56 | 47,773 |
| Aug 26 2024 | 3.60 | -0.07 | -1.91% | 3.75 | 3.75 | 3.60 | 34,726 |
| Aug 23 2024 | 3.67 | 0.03 | 0.82% | 3.63 | 3.7175 | 3.60 | 23,198 |
| Aug 22 2024 | 3.64 | 0.00 | 0.00% | 3.65 | 3.655 | 3.56 | 22,247 |
| Aug 21 2024 | 3.64 | -0.01 | -0.27% | 3.64 | 3.7599 | 3.61 | 28,873 |
| Aug 20 2024 | 3.65 | -0.01 | -0.27% | 3.65 | 3.71 | 3.63 | 44,054 |
| Aug 19 2024 | 3.66 | -0.03 | -0.81% | 3.67 | 3.6922 | 3.64 | 30,196 |
| Aug 16 2024 | 3.69 | 0.03 | 0.82% | 3.65 | 3.70 | 3.61 | 14,812 |
| Aug 15 2024 | 3.66 | 0.05 | 1.39% | 3.64 | 3.69 | 3.61 | 46,249 |
| Aug 14 2024 | 3.61 | -0.10 | -2.70% | 3.72 | 3.72 | 3.56 | 99,535 |
| Aug 13 2024 | 3.71 | -0.07 | -1.85% | 3.75 | 3.79 | 3.68 | 39,171 |
| Aug 12 2024 | 3.78 | 0.05 | 1.34% | 3.76 | 3.79 | 3.71 | 68,160 |
| Aug 09 2024 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 3.60 | 86,999 |
| Aug 08 2024 | 3.72 | -0.10 | -2.62% | 3.81 | 3.81 | 3.715 | 50,374 |
| Aug 07 2024 | 3.82 | 0.01 | 0.26% | 3.83 | 3.98 | 3.77 | 59,689 |
| Aug 06 2024 | 3.81 | 0.21 | 5.83% | 3.79 | 3.91 | 3.73 | 95,648 |
| Aug 05 2024 | 3.60 | -0.01 | -0.28% | 3.50 | 3.70 | 3.50 | 78,455 |
| Aug 02 2024 | 3.61 | -0.07 | -1.90% | 3.66 | 3.68 | 3.60 | 33,376 |
| Aug 01 2024 | 3.68 | -0.18 | -4.66% | 3.80 | 3.87 | 3.68 | 68,630 |
| Jul 31 2024 | 3.86 | 0.10 | 2.66% | 3.79 | 3.91 | 3.71 | 41,322 |
| Jul 30 2024 | 3.76 | 0.02 | 0.53% | 3.72 | 3.83 | 3.69 | 152,176 |
| Jul 29 2024 | 3.74 | 0.05 | 1.36% | 3.72 | 3.80 | 3.66 | 68,397 |
| Jul 26 2024 | 3.69 | 0.02 | 0.54% | 3.65 | 3.73 | 3.64 | 37,600 |
| Jul 25 2024 | 3.67 | -0.01 | -0.27% | 3.68 | 3.73 | 3.64 | 74,107 |
| Jul 24 2024 | 3.68 | -0.09 | -2.39% | 3.75 | 3.81 | 3.6439 | 58,211 |
| Jul 23 2024 | 3.77 | -0.03 | -0.79% | 3.79 | 3.8299 | 3.745 | 24,801 |
| Jul 22 2024 | 3.80 | 0.00 | 0.00% | 3.81 | 3.85 | 3.76 | 41,598 |
| Jul 19 2024 | 3.80 | -0.14 | -3.55% | 3.93 | 3.93 | 3.7652 | 25,900 |
| Jul 18 2024 | 3.94 | -0.09 | -2.23% | 4.02 | 4.02 | 3.94 | 49,731 |
| Jul 17 2024 | 4.03 | -0.03 | -0.74% | 4.03 | 4.10 | 3.93 | 83,222 |
| Jul 16 2024 | 4.06 | 0.08 | 2.01% | 4.00 | 4.11 | 3.99 | 92,829 |
| Jul 15 2024 | 3.98 | -0.02 | -0.50% | 4.04 | 4.0999 | 3.98 | 70,509 |
| Jul 12 2024 | 4.00 | -0.02 | -0.50% | 4.03 | 4.08 | 3.92 | 63,310 |
| Jul 11 2024 | 4.02 | -0.01 | -0.25% | 4.06 | 4.15 | 3.94 | 127,959 |
| Jul 10 2024 | 4.03 | 0.18 | 4.68% | 3.85 | 4.03 | 3.835 | 43,534 |
| Jul 09 2024 | 3.85 | 0.07 | 1.85% | 3.75 | 3.85 | 3.72 | 33,335 |
| Jul 08 2024 | 3.78 | 0.03 | 0.80% | 3.75 | 3.8199 | 3.72 | 93,958 |
| Jul 05 2024 | 3.75 | -0.05 | -1.32% | 3.78 | 3.79 | 3.72 | 55,186 |
| Jul 03 2024 | 3.80 | -0.02 | -0.52% | 3.82 | 3.82 | 3.73 | 64,630 |
| Jul 02 2024 | 3.82 | -0.01 | -0.26% | 3.84 | 3.84 | 3.77 | 34,927 |
| Jul 01 2024 | 3.83 | -0.39 | -9.24% | 3.85 | 3.98 | 3.81 | 108,211 |
| Jun 28 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0 |
| Jun 27 2024 | 4.22 | 0.07 | 1.69% | 4.18 | 4.25 | 4.05 | 145,188 |
| Jun 26 2024 | 4.15 | 0.02 | 0.48% | 4.12 | 4.25 | 4.11 | 237,698 |
| Jun 25 2024 | 4.13 | 0.17 | 4.29% | 3.93 | 4.16 | 3.93 | 148,947 |
| Jun 24 2024 | 3.96 | 0.05 | 1.28% | 3.90 | 4.02 | 3.86 | 70,829 |
