Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	IPSEY	31.19	31.19	30.36	30.36	0.20	549	23	28.84	31.98
2024-04-25	Q	IPSEY	30.16	30.16	30.16	30.16	-0.38	365	20	29.12	31.24
2024-04-24	Q	IPSEY	30.54	30.54	30.54	30.54	0.75	242	23	29.97	31.84
2024-04-23	Q	IPSEY	30.35	30.35	29.79	29.79	-0.48	680	26	29.79	30.50
2024-04-22	Q	IPSEY	30.27	30.27	30.27	30.27	1.515	494	33	28.78	30.50
2024-04-19	Q	IPSEY	28.755	28.755	28.755	28.755	0.035	1,330	23	28.29	28.95
2024-04-18	Q	IPSEY	28.72	28.72	28.72	28.72	0.0975	491	24	27.40	28.97
2024-04-17	Q	IPSEY	28.6225	28.6225	28.6225	28.6225	0.0075	491	22	27.77	29.35
2024-04-16	Q	IPSEY	28.615	28.615	28.615	28.615	-0.565	556	30	27.83	29.13
2024-04-15	Q	IPSEY	29.18	29.18	29.18	29.18		229	22	28.33	29.64
2024-04-12	Q	IPSEY	29.18	29.18	29.18	29.18		240	22	28.51	29.71
2024-04-11	Q	IPSEY	29.18	29.18	29.18	29.18	-0.62	2,548	20	28.73	29.96
2024-04-10	Q	IPSEY	29.80	29.80	29.80	29.80		300	28	28.53	29.84
2024-04-09	Q	IPSEY	29.80	29.80	29.80	29.80	0.04	647	32	29.42	30.28
2024-04-08	Q	IPSEY	29.76	29.76	29.76	29.76	0.31	745	24	28.61	30.51
2024-04-05	Q	IPSEY	28.9325	29.45	28.9325	29.45	-0.24	771	21	28.37	30.04
2024-04-04	Q	IPSEY	29.54	29.69	29.54	29.69	1.16	1,110	17	28.77	30.25
2024-04-03	Q	IPSEY	28.53	28.53	28.53	28.53	-0.13	354	25	27.94	29.53
2024-04-02	Q	IPSEY	28.66	28.66	28.66	28.66	-1.68	31,056	24	28.05	29.29
2024-04-01	Q	IPSEY	30.34	30.34	30.34	30.34	0.46	549	26	28.65	30.50
2024-03-29	Q	IPSEY	29.80	29.95	29.80	29.88	0.47	0	0
2024-03-28	Q	IPSEY	29.80	29.95	29.80	29.88	0.47	520	22	29.22	30.50
2024-03-27	Q	IPSEY	29.535	29.535	29.41	29.41	-0.39	674	24	28.80	30.20
2024-03-26	Q	IPSEY	29.80	29.80	29.80	29.80		145	17	28.57	30.08
2024-03-25	Q	IPSEY	29.80	29.80	29.80	29.80	0.1225	1,296	41	28.97	30.40
2024-03-22	Q	IPSEY	29.6775	29.6775	29.6775	29.6775	0.4495	244	11	28.62	30.37
2024-03-21	Q	IPSEY	29.228	29.228	29.228	29.228	0.968	351	26	29.14	29.82
2024-03-20	Q	IPSEY	28.26	28.26	28.26	28.26		493	25	28.05	29.68
2024-03-19	Q	IPSEY	28.61	28.61	28.26	28.26	-0.64	1,106	28	28.10	29.28
2024-03-18	Q	IPSEY	28.90	28.90	28.90	28.90	-0.48	595	32	27.90	29.48
2024-03-15	Q	IPSEY	29.38	29.38	29.38	29.38		194	13	28.40	29.19
2024-03-14	Q	IPSEY	29.22	29.38	29.22	29.38	0.07	2,158	12	29.10	29.75
2024-03-13	Q	IPSEY	29.31	29.31	29.31	29.31	0.15	1,376	32	29.18	30.45
2024-03-12	Q	IPSEY	29.55	29.55	29.16	29.16	0.03	659	24	28.60	30.00
2024-03-11	Q	IPSEY	29.0175	29.13	29.0175	29.13	0.82	802	40	28.09	29.49
2024-03-08	Q	IPSEY	28.90	28.90	28.31	28.31	-0.38	1,042	32	27.81	29.18
2024-03-07	Q	IPSEY	28.27	28.69	28.27	28.69	1.00	682	31	28.10	28.93
2024-03-06	Q	IPSEY	27.69	27.69	27.69	27.69	0.192	868	16	27.05	28.45
2024-03-05	Q	IPSEY	27.31	27.498	27.31	27.498	-0.282	985	27	26.65	28.00
2024-03-04	Q	IPSEY	27.67	27.86	27.67	27.78	0.04	1,487	40	27.56	28.48
2024-03-01	Q	IPSEY	27.09	27.74	27.09	27.74	-0.12	1,905	26	26.69	27.87
2024-02-29	Q	IPSEY	27.86	27.86	27.86	27.86	0.19	453	19	26.94	28.31
2024-02-28	Q	IPSEY	27.64	27.81	27.64	27.67	-0.515	1,268	27	26.95	28.29
2024-02-27	Q	IPSEY	28.26	28.26	28.185	28.185	0.125	822	14	27.58	28.63
2024-02-26	Q	IPSEY	28.60	28.60	28.06	28.06	-0.4075	1,126	28	27.58	29.16
2024-02-23	Q	IPSEY	28.4675	28.4675	28.4675	28.4675	0.1725	795	26	28.16	29.18
2024-02-22	Q	IPSEY	28.03	28.46	27.98	28.295	0.2525	9,690	90	27.67	28.34
2024-02-21	Q	IPSEY	28.056	28.056	28.0425	28.0425	-0.8315	1,754	25	27.33	28.72
2024-02-20	Q	IPSEY	28.874	28.874	28.874	28.874	0.469	382	30	27.96	29.55
2024-02-19	Q	IPSEY				28.405
2024-02-16	Q	IPSEY	28.405	28.405	28.405	28.405	-0.095	359	17	27.85	29.24
2024-02-15	Q	IPSEY	28.6075	28.6075	28.50	28.50	0.68	607	31	27.60	29.22
2024-02-14	Q	IPSEY	27.95	27.95	27.80	27.82	-0.40	1,308	46	27.17	28.29
2024-02-13	Q	IPSEY	27.00	28.22	27.00	28.22	-0.444	3,692	49	27.33	28.38
2024-02-12	Q	IPSEY	28.664	28.664	28.664	28.664		411	24	27.47	28.86
2024-02-09	Q	IPSEY	29.23	29.23	28.664	28.664	0.169	1,399	49	28.31	29.92
2024-02-08	Q	IPSEY	28.56	28.56	27.96	28.495	-0.705	1,695	39	27.72	29.04
2024-02-07	Q	IPSEY	28.875	29.3105	28.37	29.20	0.92	4,612	56	28.37	29.36
2024-02-06	Q	IPSEY	28.90	29.1632	28.28	28.28	0.28	1,477	29	27.79	29.49
2024-02-05	Q	IPSEY	28.41	28.41	28.00	28.00	-0.85	876	51	27.67	29.36
2024-02-02	Q	IPSEY	28.85	28.85	28.85	28.85		334	23	28.06	29.18
2024-02-01	Q	IPSEY	28.85	28.85	28.85	28.85	-0.245	544	20	27.72	29.43
2024-01-31	Q	IPSEY	29.095	29.095	29.095	29.095		232	15	28.23	29.99
2024-01-30	Q	IPSEY	29.095	29.095	29.095	29.095		185	20	27.92	29.68