ETR:IVCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	7.11	7.20	7.02	7.02	7.02	0.24%	6,644
Sep 21, 2026	6.92	7.02	6.88	7.00	7.00	2.44%	4,181
Sep 18, 2026	7.03	7.03	6.84	6.84	6.84	-2.68%	22,633
Sep 17, 2026	6.97	7.08	6.93	7.02	7.02	1.20%	1,970
Sep 16, 2026	6.98	6.98	6.93	6.94	6.94	0.68%	5,313
Sep 15, 2026	6.85	6.89	6.79	6.89	6.89	0.92%	5,737
Sep 14, 2026	6.49	6.83	6.49	6.83	6.83	5.79%	28,141
Sep 11, 2026	6.51	6.53	6.45	6.46	6.46	-1.36%	2,879
Sep 10, 2026	6.53	6.56	6.46	6.55	6.55	0.51%	502
Sep 9, 2026	6.46	6.51	6.44	6.51	6.51	0.77%	25,195
Sep 8, 2026	6.54	6.59	6.40	6.46	6.46	-1.21%	3,992
Sep 7, 2026	6.59	6.59	6.54	6.54	6.54	-0.38%	3,803
Sep 4, 2026	6.62	6.64	6.56	6.57	6.57	0.12%	4,985
Sep 3, 2026	6.48	6.57	6.48	6.56	6.56	1.23%	2,128
Sep 2, 2026	6.63	6.64	6.48	6.48	6.48	-2.73%	1,826
Sep 1, 2026	6.90	6.90	6.66	6.66	6.66	-2.17%	2,879
Aug 31, 2026	6.83	6.89	6.79	6.81	6.81	-1.33%	7,084
Aug 28, 2026	6.92	6.94	6.83	6.90	6.90	1.35%	4,211
Aug 27, 2026	6.57	6.82	6.55	6.81	6.81	6.54%	2,879
Aug 26, 2026	6.38	6.40	6.31	6.39	6.39	-	3,761
Aug 25, 2026	6.44	6.46	6.39	6.39	6.39	-0.53%	2,982
Aug 24, 2026	6.47	6.50	6.41	6.43	6.43	-0.39%	2,642
Aug 21, 2026	6.43	6.46	6.35	6.45	6.45	0.05%	3,375
Aug 20, 2026	6.56	6.56	6.45	6.45	6.45	-1.89%	29,963
Aug 19, 2026	6.68	6.72	6.50	6.57	6.57	-1.59%	6,055
Aug 18, 2026	6.69	6.77	6.68	6.68	6.68	-1.05%	18,254
Aug 17, 2026	6.88	6.89	6.73	6.75	6.75	-2.22%	19,134
Aug 14, 2026	7.07	7.09	6.90	6.90	6.90	-0.27%	11,202
Aug 13, 2026	6.87	6.96	6.85	6.92	6.92	0.70%	18,297
Aug 12, 2026	6.90	6.91	6.86	6.87	6.87	-0.87%	2,931
Aug 11, 2026	6.90	6.93	6.88	6.93	6.93	0.59%	63,086
Aug 10, 2026	6.79	6.91	6.74	6.89	6.89	2.39%	5,791
Aug 7, 2026	6.75	6.80	6.72	6.73	6.73	0.55%	13,216
Aug 6, 2026	6.84	6.84	6.57	6.69	6.69	-2.03%	12,696
Aug 5, 2026	6.93	7.00	6.83	6.83	6.83	0.50%	10,692
Aug 4, 2026	6.68	6.82	6.63	6.80	6.80	3.13%	2,557
Aug 3, 2026	6.50	6.59	6.48	6.59	6.59	3.27%	10,913
Jul 31, 2026	6.42	6.47	6.36	6.38	6.38	1.45%	5,173
Jul 30, 2026	6.43	6.43	6.25	6.29	6.29	-1.26%	9,952
Jul 29, 2026	6.45	6.45	6.37	6.37	6.37	-1.44%	3,846
Jul 28, 2026	6.42	6.47	6.30	6.47	6.47	0.40%	13,434
Jul 27, 2026	6.42	6.49	6.38	6.44	6.44	1.31%	18,464
Jul 24, 2026	6.28	6.36	6.28	6.36	6.36	1.21%	8,109
Jul 23, 2026	6.37	6.43	6.28	6.28	6.28	-1.92%	3,846
Jul 22, 2026	6.54	6.56	6.40	6.40	6.40	-2.08%	52,747
Jul 21, 2026	6.68	6.69	6.54	6.54	6.54	-3.25%	6,051
Jul 20, 2026	6.71	6.78	6.71	6.76	6.76	1.09%	3,933
Jul 17, 2026	6.63	6.78	6.61	6.69	6.69	-0.52%	36,814
Jul 16, 2026	6.77	6.83	6.65	6.72	6.72	-1.15%	9,987
Jul 15, 2026	6.96	6.99	6.80	6.80	6.80	-1.42%	5,221