Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	IVR	9.16	9.29	9.05	9.11	0.08	929,361	4,254	8.31	9.88
2024-05-02	Z	IVR	8.90	9.03	8.815	9.02	0.23	859,931	4,668	8.31	9.00
2024-05-01	Z	IVR	8.53	8.945	8.53	8.79	0.235	1,478,716	4,818	8.31	8.85
2024-04-30	Z	IVR	8.58	8.61	8.51	8.55	-0.11	923,424	4,659	7.83	9.37
2024-04-29	Z	IVR	8.65	8.75	8.65	8.66	0.11	843,731	3,946	8.53	9.44
2024-04-26	Z	IVR	8.50	8.70	8.45	8.56	0.13	971,784	4,358	7.90	34.80
2024-04-25	Z	IVR	8.51	8.58	8.41	8.43	-0.19	1,063,918	3,957	7.71	9.32
2024-04-24	Z	IVR	8.52	8.645	8.45	8.61	0.04	939,236	3,379	8.58	9.37
2024-04-23	Z	IVR	8.34	8.61	8.29	8.58	0.20	789,046	3,061	8.00	9.37
2024-04-22	Z	IVR	8.28	8.39	8.2395	8.37	0.125	535,986	3,397	8.00	9.10
2024-04-19	Z	IVR	8.07	8.265	8.07	8.25	0.15	672,930	2,842	7.49	8.95
2024-04-18	Z	IVR	8.13	8.1799	8.0699	8.09	-0.045	704,921	4,499	7.60	8.92
2024-04-17	Z	IVR	8.19	8.225	8.13	8.13	0.035	618,200	3,049	7.44	8.84
2024-04-16	Z	IVR	8.20	8.205	8.01	8.10	-0.145	901,065	3,947	7.43	8.24
2024-04-15	Z	IVR	8.47	8.47	8.16	8.25	-0.22	1,179,940	5,360	8.16	9.16
2024-04-12	Z	IVR	8.47	8.59	8.435	8.47	-0.06	692,904	3,569	8.47	8.66
2024-04-11	Z	IVR	8.57	8.63	8.33	8.53	0.055	1,119,280	4,961	8.53	8.64
2024-04-10	Z	IVR	8.80	8.84	8.40	8.48	-0.525	2,026,215	6,774	7.76	9.28
2024-04-09	Z	IVR	8.93	9.02	8.91	9.01	0.085	900,460	3,653	9.00	9.80
2024-04-08	Z	IVR	8.90	8.95	8.77	8.93	0.08	719,695	4,014	8.76	9.74
2024-04-05	Z	IVR	8.98	9.01	8.82	8.85	-0.155	1,378,545	4,990	8.14	9.60
2024-04-04	Z	IVR	9.58	9.63	9.40	9.41	-0.06	2,130,242	6,054	9.42	10.23
2024-04-03	Z	IVR	9.42	9.52	9.34	9.48	-0.005	1,226,248	4,707	9.40	9.60
2024-04-02	Z	IVR	9.54	9.60	9.47	9.49	-0.16	1,052,446	4,382	8.76	10.42
2024-04-01	Z	IVR	9.68	9.7199	9.55	9.63	-0.04	1,347,260	5,213	9.33	10.00
2024-03-29	Z	IVR	9.57	9.755	9.57	9.68	0.13	0	0	9.65	10.48
2024-03-28	Z	IVR	9.57	9.755	9.57	9.68	0.13	1,364,977	4,659	9.65	10.48
2024-03-27	Z	IVR	9.41	9.54	9.39	9.54	0.2425	1,106,777	4,492	9.46	10.36
2024-03-26	Z	IVR	9.50	9.51	9.2614	9.29	-0.16	828,875	3,639	9.35	9.88
2024-03-25	Z	IVR	9.44	9.56	9.44	9.46	0.0425	667,877	3,448	9.47	10.30
2024-03-22	Z	IVR	9.53	9.57	9.42	9.42	-0.085	560,476	3,599	8.60	10.36
2024-03-21	Z	IVR	9.45	9.54	9.40	9.51	0.10	612,349	3,081	9.05	10.00
2024-03-20	Z	IVR	9.21	9.515	9.17	9.42	0.19	683,583	3,391	8.98	9.96
2024-03-19	Z	IVR	9.09	9.25	9.04	9.22	0.11	593,661	3,432	8.44	9.50
2024-03-18	Z	IVR	9.20	9.20	9.085	9.12	-0.055	608,799	3,124	9.05	29.77
2024-03-15	Z	IVR	9.02	9.20	8.95	9.18	0.11	1,238,728	2,990	9.05	9.93
2024-03-14	Z	IVR	9.32	9.34	9.045	9.08	-0.25	748,389	3,283	8.25	10.00
2024-03-13	Z	IVR	9.31	9.429	9.31	9.33		723,675	3,774	8.52	9.40
2024-03-12	Z	IVR	9.20	9.35	9.15	9.34	0.10	824,654	3,694	8.44	10.20
2024-03-11	Z	IVR	9.10	9.26	9.09	9.23	0.10	700,396	3,144	8.42	9.32
2024-03-08	Z	IVR	9.17	9.31	9.12	9.14	0.055	816,936	3,976	8.97	9.50
2024-03-07	Z	IVR	9.09	9.12	9.045	9.10	0.09	563,903	2,835	8.31	9.87
2024-03-06	Z	IVR	9.10	9.13	8.98	9.01	0.0299	915,409	4,159	8.75	9.76
2024-03-05	Z	IVR	8.91	9.01	8.87	8.98	0.035	568,433	3,245	8.92	9.11
2024-03-04	Z	IVR	9.07	9.07	8.93	8.95	-0.10	612,841	3,502	8.59	9.50
2024-03-01	Z	IVR	9.02	9.055	8.9133	9.04	0.01	819,030	4,149	8.71	9.81
2024-02-29	Z	IVR	8.85	9.05	8.83	9.03	0.33	1,164,460	4,343	8.55	9.81
2024-02-28	Z	IVR	8.72	8.815	8.66	8.70	-0.11	685,530	4,376	7.95	8.85
2024-02-27	Z	IVR	8.82	8.87	8.715	8.81	0.09	806,946	4,287	8.04	9.60
2024-02-26	Z	IVR	8.60	8.865	8.52	8.72	0.115	1,062,676	5,182	7.91	9.00
2024-02-23	Z	IVR	8.55	8.675	8.36	8.62		1,270,207	5,526	7.84	9.50
2024-02-22	Z	IVR	8.63	8.71	8.54	8.62	-0.01	830,034	4,105	7.82	9.22
2024-02-21	Z	IVR	8.60	8.71	8.58	8.63	-0.01	581,222	3,425	7.90	9.38
2024-02-20	Z	IVR	8.62	8.68	8.55	8.64	-0.06	812,958	3,688	7.88	9.38
2024-02-19	Z	IVR	8.62	8.785	8.52	8.70	-0.04	0	0	7.95	9.54
2024-02-16	Z	IVR	8.62	8.785	8.52	8.70	-0.04	912,393	4,176	7.95	9.54
2024-02-15	Z	IVR	8.50	8.78	8.47	8.74	0.388	1,082,074	4,499	7.96	9.51
2024-02-14	Z	IVR	8.36	8.4237	8.21	8.37	0.11	1,094,721	4,342	7.60	9.05
2024-02-13	Z	IVR	8.45	8.46	8.205	8.26	-0.39	1,544,755	6,370	7.58	9.00
2024-02-12	Z	IVR	8.59	8.705	8.565	8.66	0.15	1,138,517	3,774	7.87	8.71
2024-02-09	Z	IVR	8.39	8.55	8.33	8.53	0.145	974,692	4,435	7.76	8.61
2024-02-08	Z	IVR	8.40	8.4589	8.28	8.39	-0.005	1,148,925	4,244	8.13	9.17
2024-02-07	Z	IVR	8.72	8.72	8.33	8.40	-0.275	1,375,633	5,600	7.60	8.51
2024-02-06	Z	IVR	8.63	8.7606	8.56	8.68	0.02	713,039	3,863	8.52	8.75