Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.79 | -0.09 | -3.13% | 3.05 | 3.05 | 2.73 | 80,213 |
| May 21 2024 | 2.88 | 0.07 | 2.49% | 2.74 | 3.099 | 2.72 | 172,290 |
| May 20 2024 | 2.81 | 0.19 | 7.25% | 2.66 | 2.8475 | 2.54 | 132,458 |
| May 17 2024 | 2.62 | 0.08 | 3.15% | 2.55 | 2.7899 | 2.45 | 204,284 |
| May 16 2024 | 2.54 | 0.02 | 0.79% | 2.36 | 2.76 | 2.36 | 278,256 |
| May 15 2024 | 2.52 | -0.13 | -4.91% | 2.60 | 2.80 | 2.3859 | 374,189 |
| May 14 2024 | 2.65 | -0.58 | -17.96% | 2.88 | 2.97 | 2.62 | 290,066 |
| May 13 2024 | 3.23 | -0.63 | -16.32% | 3.48 | 3.48 | 3.12 | 350,448 |
| May 10 2024 | 3.86 | -0.54 | -12.27% | 4.32 | 4.38 | 3.81 | 697,763 |
| May 09 2024 | 4.40 | 0.77 | 21.21% | 4.78 | 5.30 | 4.07 | 14,468,634 |
| May 08 2024 | 3.63 | 0.07 | 1.97% | 4.06 | 4.74 | 3.38 | 3,888,261 |
| May 07 2024 | 3.56 | -0.12 | -3.26% | 3.64 | 3.72 | 3.50 | 164,711 |
| May 06 2024 | 3.68 | -0.29 | -7.30% | 3.59 | 3.83 | 3.40 | 196,040 |
| May 03 2024 | 3.97 | -0.25 | -5.92% | 4.20 | 4.28 | 3.90 | 101,477 |
| May 02 2024 | 4.22 | 0.12 | 2.93% | 4.10 | 4.23 | 3.85 | 80,909 |
| May 01 2024 | 4.10 | 0.00 | 0.00% | 4.20 | 4.24 | 3.95 | 91,141 |
| Apr 30 2024 | 4.10 | -0.05 | -1.20% | 4.09 | 4.34 | 4.08 | 85,231 |
| Apr 29 2024 | 4.15 | -0.25 | -5.68% | 4.40 | 4.45 | 3.99 | 122,240 |
| Apr 26 2024 | 4.40 | 0.59 | 15.49% | 4.10 | 4.56 | 3.91 | 485,694 |
| Apr 25 2024 | 3.81 | 0.02 | 0.53% | 3.76 | 3.86 | 3.52 | 98,934 |
| Apr 24 2024 | 3.79 | -0.26 | -6.42% | 3.92 | 3.99 | 3.72 | 56,224 |
| Apr 23 2024 | 4.05 | 0.10 | 2.53% | 4.00 | 4.10 | 3.90 | 62,006 |
| Apr 22 2024 | 3.95 | -0.05 | -1.22% | 3.93 | 4.03 | 3.62 | 93,255 |
| Apr 19 2024 | 3.9986 | 0.00 | -0.04% | 4.21 | 4.85 | 3.9299 | 351,265 |
| Apr 18 2024 | 4.00 | -0.20 | -4.76% | 4.03 | 4.30 | 3.85 | 83,850 |
| Apr 17 2024 | 4.20 | -0.10 | -2.33% | 4.30 | 4.50 | 3.90 | 74,645 |
| Apr 16 2024 | 4.30 | -0.20 | -4.44% | 4.52 | 4.5549 | 4.00 | 66,221 |
| Apr 15 2024 | 4.50 | -0.59 | -11.59% | 4.94 | 4.94 | 4.45 | 66,485 |
| Apr 12 2024 | 5.09 | 0.14 | 2.83% | 4.90 | 5.10 | 4.70 | 77,823 |
| Apr 11 2024 | 4.95 | -0.31 | -5.89% | 5.10 | 5.12 | 4.82 | 57,460 |
| Apr 10 2024 | 5.26 | -0.03 | -0.57% | 5.07 | 5.58 | 4.80 | 134,656 |
| Apr 09 2024 | 5.29 | 0.64 | 13.76% | 5.30 | 5.60 | 4.81 | 415,888 |
| Apr 08 2024 | 4.65 | -0.14 | -2.92% | 4.76 | 4.80 | 4.51 | 365,932 |
| Apr 05 2024 | 4.79 | -0.07 | -1.44% | 4.05 | 4.80 | 4.05 | 51,183 |
| Apr 04 2024 | 4.86 | -0.07 | -1.42% | 4.76 | 5.09 | 4.54 | 100,292 |
| Apr 03 2024 | 4.93 | 0.23 | 4.89% | 5.21 | 5.35 | 4.71 | 637,326 |
| Apr 02 2024 | 4.70 | 0.15 | 3.30% | 4.83 | 4.83 | 4.47 | 286,676 |
| Apr 01 2024 | 4.55 | 0.00 | 0.00% | 4.75 | 5.04 | 4.50 | 100,791 |
| Mar 28 2024 | 4.55 | -0.24 | -5.01% | 4.96 | 4.96 | 4.44 | 47,113 |
| Mar 27 2024 | 4.79 | 0.29 | 6.44% | 4.59 | 4.80 | 4.31 | 54,179 |
| Mar 26 2024 | 4.50 | -0.49 | -9.82% | 4.86 | 6.17 | 3.40 | 315,083 |
| Mar 25 2024 | 4.99 | -0.05 | -0.99% | 5.19 | 5.24 | 4.65 | 40,908 |
| Mar 22 2024 | 5.04 | 0.09 | 1.82% | 4.79 | 5.50 | 4.22 | 86,129 |
| Mar 21 2024 | 4.95 | 0.32 | 6.91% | 5.00 | 5.00 | 4.59 | 104,215 |
| Mar 20 2024 | 4.63 | 0.13 | 2.89% | 4.65 | 4.66 | 4.35 | 33,005 |
| Mar 19 2024 | 4.50 | -0.06 | -1.32% | 4.55 | 4.55 | 4.17 | 27,589 |
| Mar 18 2024 | 4.56 | -0.44 | -8.80% | 5.06 | 5.12 | 4.27 | 64,672 |
| Mar 15 2024 | 5.00 | -0.05 | -0.99% | 4.76 | 5.30 | 4.76 | 43,019 |
| Mar 14 2024 | 5.05 | -0.08 | -1.56% | 5.20 | 5.33 | 4.27 | 58,003 |
| Mar 13 2024 | 5.13 | 0.74 | 16.86% | 3.80 | 5.50 | 3.80 | 162,022 |
| Mar 12 2024 | 4.39 | -1.10 | -20.04% | 5.40 | 5.45 | 3.90 | 224,880 |
| Mar 11 2024 | 5.49 | -0.06 | -1.08% | 6.69 | 8.50 | 5.45 | 646,512 |
| Mar 08 2024 | 5.55 | -0.30 | -5.13% | 5.85 | 5.85 | 5.25 | 126,504 |
| Mar 07 2024 | 5.85 | -1.21 | -17.14% | 7.10 | 7.11 | 5.6725 | 169,679 |
| Mar 06 2024 | 7.06 | -1.07 | -13.16% | 7.92 | 7.94 | 6.66 | 157,374 |
| Mar 05 2024 | 8.13 | 0.13 | 1.62% | 9.05 | 9.75 | 7.75 | 353,764 |
| Mar 04 2024 | 8.00 | -0.98 | -10.91% | 9.04 | 9.45 | 7.99 | 144,223 |
| Mar 01 2024 | 8.98 | 0.84 | 10.32% | 8.54 | 9.90 | 8.10 | 134,010 |
| Feb 29 2024 | 8.14 | -0.16 | -1.93% | 8.42 | 8.53 | 8.08 | 36,477 |
| Feb 28 2024 | 8.30 | -0.69 | -7.68% | 9.39 | 9.39 | 8.00 | 44,465 |
| Feb 27 2024 | 8.99 | -0.51 | -5.37% | 9.67 | 9.67 | 8.63 | 47,151 |
| Feb 26 2024 | 9.50 | -0.50 | -5.00% | 11.14 | 11.14 | 9.30 | 34,216 |
| Feb 23 2024 | 10.00 | 0.03 | 0.30% | 9.80 | 11.70 | 9.61 | 86,748 |
