Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IVPAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 13.68 | 0.17 | 1.26% | 13.515 | 13.825 | 13.5115 | 373,794 |
| May 01 2024 | 13.51 | -0.01 | -0.07% | 13.41 | 13.85 | 13.35 | 396,270 |
| Apr 30 2024 | 13.52 | -1.57 | -10.41% | 14.63 | 14.63 | 13.43 | 617,731 |
| Apr 29 2024 | 15.091 | 0.17 | 1.15% | 14.45 | 15.10 | 14.45 | 459,848 |
| Apr 26 2024 | 14.92 | 0.85 | 6.04% | 14.09 | 14.95 | 14.09 | 1,569,541 |
| Apr 25 2024 | 14.07 | 0.68 | 5.08% | 13.01 | 14.106 | 13.01 | 170,467 |
| Apr 24 2024 | 13.39 | 0.13 | 0.98% | 13.32 | 13.53 | 13.25 | 75,484 |
| Apr 23 2024 | 13.26 | -0.66 | -4.72% | 13.89 | 13.89 | 13.25 | 529,357 |
| Apr 22 2024 | 13.9168 | -0.05 | -0.38% | 14.47 | 14.47 | 13.33 | 1,092,250 |
| Apr 19 2024 | 13.97 | -0.10 | -0.71% | 14.32 | 14.52 | 13.75 | 682,310 |
| Apr 18 2024 | 14.07 | 0.06 | 0.44% | 14.23 | 14.3275 | 13.95 | 876,603 |
| Apr 17 2024 | 14.009 | 0.30 | 2.17% | 13.71 | 14.2243 | 13.71 | 730,900 |
| Apr 16 2024 | 13.711 | -0.06 | -0.43% | 13.4764 | 13.756 | 13.22 | 764,652 |
| Apr 15 2024 | 13.77 | 0.45 | 3.38% | 13.30 | 13.77 | 13.30 | 377,845 |
| Apr 12 2024 | 13.32 | -0.04 | -0.30% | 13.50 | 13.795 | 13.25 | 83,122 |
| Apr 11 2024 | 13.36 | 0.05 | 0.38% | 13.19 | 13.39 | 12.93 | 64,041 |
| Apr 10 2024 | 13.31 | 0.19 | 1.46% | 12.75 | 13.41 | 12.75 | 335,062 |
| Apr 09 2024 | 13.1185 | 0.42 | 3.30% | 12.98 | 13.295 | 12.90 | 458,529 |
| Apr 08 2024 | 12.70 | 0.31 | 2.50% | 12.43 | 12.72 | 12.34 | 426,138 |
| Apr 05 2024 | 12.39 | 0.00 | 0.00% | 12.55 | 12.55 | 12.13 | 87,905 |
| Apr 04 2024 | 12.39 | 0.39 | 3.25% | 12.1958 | 12.48 | 12.185 | 267,515 |
| Apr 03 2024 | 12.00 | 0.01 | 0.08% | 12.2499 | 12.35 | 11.98 | 2,747,849 |
| Apr 02 2024 | 11.99 | -0.16 | -1.32% | 12.14 | 12.20 | 11.89 | 402,452 |
| Apr 01 2024 | 12.15 | 0.22 | 1.80% | 12.10 | 12.18 | 11.93 | 147,849 |
| Mar 28 2024 | 11.935 | 0.33 | 2.80% | 11.67 | 12.10 | 11.67 | 284,366 |
| Mar 27 2024 | 11.61 | 0.11 | 0.96% | 11.55 | 11.61 | 11.408 | 23,736 |
| Mar 26 2024 | 11.50 | -0.14 | -1.20% | 12.00 | 12.00 | 11.50 | 174,143 |
| Mar 25 2024 | 11.64 | -0.20 | -1.69% | 11.65 | 11.845 | 11.60 | 106,237 |
| Mar 22 2024 | 11.84 | 0.03 | 0.22% | 11.71 | 11.84 | 11.70 | 93,709 |
| Mar 21 2024 | 11.814 | 0.02 | 0.17% | 12.08 | 12.08 | 11.675 | 78,658 |
| Mar 20 2024 | 11.7943 | 0.18 | 1.59% | 11.56 | 11.82 | 11.56 | 121,258 |
| Mar 19 2024 | 11.61 | -0.18 | -1.53% | 11.476 | 11.65 | 11.44 | 55,848 |
| Mar 18 2024 | 11.79 | -0.19 | -1.59% | 11.98 | 12.16 | 11.78 | 77,819 |
| Mar 15 2024 | 11.98 | 0.30 | 2.57% | 11.71 | 11.99 | 11.71 | 623,743 |
| Mar 14 2024 | 11.68 | 0.13 | 1.13% | 11.56 | 11.71 | 11.41 | 994,814 |
| Mar 13 2024 | 11.55 | 0.75 | 6.94% | 10.87 | 11.6398 | 10.85 | 266,989 |
| Mar 12 2024 | 10.80 | -0.10 | -0.92% | 10.80 | 10.85 | 10.64 | 281,191 |
| Mar 11 2024 | 10.90 | 0.01 | 0.09% | 10.53 | 10.985 | 10.53 | 114,139 |
| Mar 08 2024 | 10.89 | 0.04 | 0.37% | 10.90 | 11.025 | 10.81 | 28,820 |
| Mar 07 2024 | 10.85 | 0.15 | 1.40% | 10.81 | 11.05 | 10.77 | 320,511 |
| Mar 06 2024 | 10.70 | 0.30 | 2.88% | 10.64 | 10.744 | 10.56 | 123,734 |
| Mar 05 2024 | 10.40 | -0.24 | -2.26% | 10.77 | 10.77 | 10.24 | 111,417 |
| Mar 04 2024 | 10.64 | 0.06 | 0.58% | 10.15 | 10.72 | 10.15 | 153,792 |
| Mar 01 2024 | 10.5785 | -0.05 | -0.48% | 10.195 | 10.72 | 10.195 | 100,784 |
| Feb 29 2024 | 10.63 | 0.05 | 0.47% | 10.58 | 10.78 | 10.3706 | 319,298 |
| Feb 28 2024 | 10.58 | -0.03 | -0.25% | 10.5343 | 10.65 | 10.52 | 98,624 |
| Feb 27 2024 | 10.607 | 0.21 | 1.99% | 10.40 | 10.63 | 10.40 | 59,174 |
| Feb 26 2024 | 10.40 | -0.45 | -4.15% | 10.915 | 10.93 | 10.26 | 310,681 |
| Feb 23 2024 | 10.85 | 0.27 | 2.55% | 10.67 | 10.87 | 10.67 | 134,489 |
| Feb 22 2024 | 10.5801 | -0.04 | -0.38% | 10.65 | 10.6643 | 10.56 | 230,697 |
| Feb 21 2024 | 10.62 | -0.07 | -0.65% | 10.67 | 10.67 | 10.49 | 139,675 |
| Feb 20 2024 | 10.69 | -0.03 | -0.28% | 10.79 | 10.97 | 10.68 | 99,089 |
| Feb 16 2024 | 10.72 | 0.19 | 1.80% | 10.44 | 10.80 | 10.44 | 202,729 |
| Feb 15 2024 | 10.53 | 0.08 | 0.73% | 10.42 | 10.55 | 10.42 | 121,724 |
| Feb 14 2024 | 10.454 | -0.02 | -0.15% | 10.465 | 10.49 | 10.40 | 186,156 |
| Feb 13 2024 | 10.47 | -0.24 | -2.22% | 10.71 | 10.71 | 10.32 | 109,578 |
| Feb 12 2024 | 10.7073 | 0.17 | 1.59% | 10.10 | 10.86 | 10.10 | 109,019 |
| Feb 09 2024 | 10.5401 | 0.05 | 0.44% | 10.599 | 10.599 | 10.5001 | 247,944 |
| Feb 08 2024 | 10.4944 | -0.05 | -0.43% | 10.48 | 10.6043 | 10.38 | 260,693 |
| Feb 07 2024 | 10.54 | 0.10 | 0.96% | 10.49 | 10.58 | 10.42 | 325,783 |
| Feb 06 2024 | 10.44 | 0.07 | 0.68% | 10.295 | 10.465 | 10.295 | 249,291 |
| Feb 05 2024 | 10.37 | -0.10 | -0.93% | 10.49 | 10.49 | 10.19 | 69,781 |
