|
Closing price on 11/13/2020
|
|
| Open |
9.95 |
| High |
10.60 |
| Low |
9.94 |
| Volume |
113,430 |
| Split-adjusted Price |
7.02 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
+0.33 / +3.33%
|
9.95
|
10.60
|
9.94
|
10.25
|
10.16
|
7.02
|
113,430
|
|
|
11/12/2020
|
+0.03 / +0.30%
|
9.94
|
9.96
|
9.65
|
9.92
|
9.94
|
6.79
|
57,280
|
|
|
11/11/2020
|
-0.08 / -0.80%
|
9.95
|
9.98
|
9.89
|
9.89
|
9.95
|
6.77
|
101,980
|
|
|
11/10/2020
|
+0.01 / +0.10%
|
9.96
|
9.97
|
9.92
|
9.97
|
9.95
|
6.83
|
60,910
|
|
|
11/9/2020
|
+0.04 / +0.40%
|
9.92
|
9.97
|
9.90
|
9.96
|
9.94
|
6.82
|
37,660
|
|
|
11/6/2020
|
-0.07 / -0.70%
|
10.00
|
10.10
|
9.90
|
9.92
|
10.00
|
6.79
|
30,300
|
|
|
11/5/2020
|
-0.46 / -4.40%
|
10.35
|
10.35
|
9.76
|
9.99
|
10.07
|
6.84
|
36,560
|
|
|
11/4/2020
|
+0.35 / +3.47%
|
10.15
|
10.45
|
10.10
|
10.45
|
10.13
|
7.15
|
64,780
|
|
|
11/3/2020
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.04
|
6.91
|
124,650
|
|
|
11/2/2020
|
+0.55 / +5.73%
|
9.76
|
10.20
|
9.70
|
10.15
|
9.93
|
6.95
|
52,240
|
|
|
10/30/2020
|
0.00 / 0.00%
|
9.59
|
9.70
|
9.58
|
9.60
|
9.60
|
6.57
|
14,420
|
|
|
10/29/2020
|
0.00 / 0.00%
|
9.59
|
9.65
|
9.59
|
9.60
|
9.61
|
6.57
|
5,830
|
|
|
10/28/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
6.57
|
8,600
|
|
|
10/27/2020
|
-0.09 / -0.92%
|
9.70
|
9.75
|
9.70
|
9.70
|
9.70
|
6.64
|
9,710
|
|
|
10/26/2020
|
+0.15 / +1.56%
|
9.69
|
9.79
|
9.65
|
9.79
|
9.68
|
6.70
|
131,970
|
|
|
10/23/2020
|
+0.04 / +0.42%
|
9.60
|
9.71
|
9.60
|
9.64
|
9.66
|
6.60
|
129,980
|
|
|
10/22/2020
|
-0.25 / -2.54%
|
9.71
|
9.71
|
9.60
|
9.60
|
9.60
|
6.57
|
24,810
|
|
|
10/21/2020
|
0.00 / 0.00%
|
9.85
|
9.87
|
9.71
|
9.85
|
9.85
|
6.74
|
43,560
|
|
|
10/20/2020
|
0.00 / 0.00%
|
9.75
|
9.86
|
9.70
|
9.85
|
9.80
|
6.74
|
37,150
|
|
|
10/19/2020
|
+0.20 / +2.07%
|
9.69
|
9.85
|
9.60
|
9.85
|
9.72
|
6.74
|
41,650
|
|
|
10/16/2020
|
-0.15 / -1.53%
|
9.70
|
9.71
|
9.65
|
9.65
|
9.65
|
6.61
|
1,930
|
|
|
10/15/2020
|
+0.13 / +1.34%
|
9.85
|
9.90
|
9.67
|
9.80
|
9.81
|
6.71
|
11,830
|
|
|
10/14/2020
|
-0.18 / -1.83%
|
9.98
|
9.98
|
9.67
|
9.67
|
9.86
|
6.62
|
13,390
|
|
|
10/13/2020
|
+0.10 / +1.03%
|
9.65
|
9.99
|
9.65
|
9.85
|
9.85
|
6.74
|
18,280
|
|
|
10/12/2020
|
+0.05 / +0.52%
|
9.75
|
9.99
|
9.71
|
9.75
|
9.78
|
6.67
|
33,860
|
|
|
10/9/2020
|
+0.05 / +0.52%
|
9.79
|
9.79
|
9.65
|
9.70
|
9.68
|
6.64
|
5,060
|
|
|
10/8/2020
|
-0.10 / -1.03%
|
9.99
|
9.99
|
9.65
|
9.65
|
9.74
|
6.61
|
11,290
|
|
|
10/7/2020
|
+0.05 / +0.52%
|
9.96
|
9.96
|
9.65
|
9.75
|
9.77
|
6.67
|
56,620
|
|
|
10/6/2020
|
-0.06 / -0.61%
|
9.56
|
9.70
|
9.55
|
9.70
|
9.70
|
6.64
|
1,080
|
|
|
10/5/2020
|
+0.11 / +1.14%
|
9.54
|
9.76
|
9.54
|
9.76
|
9.76
|
6.68
|
1,680
|
|
|