|
Closing price on 3/5/2019
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
14,270 |
| Split-adjusted Price |
6.63 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.79
|
6.63
|
14,270
|
|
|
3/4/2019
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.65
|
6.63
|
36,140
|
|
|
3/1/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.44
|
37,940
|
|
|
2/28/2019
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
6.44
|
43,960
|
|
|
2/27/2019
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.63
|
6.51
|
13,740
|
|
|
2/26/2019
|
+0.05 / +0.48%
|
10.50
|
10.80
|
10.50
|
10.55
|
10.63
|
6.48
|
39,030
|
|
|
2/25/2019
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.50
|
10.50
|
10.55
|
6.44
|
22,660
|
|
|
2/22/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
6.44
|
29,800
|
|
|
2/21/2019
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.56
|
6.51
|
27,850
|
|
|
2/20/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.49
|
6.44
|
29,560
|
|
|
2/19/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
6.44
|
33,880
|
|
|
2/18/2019
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
6.44
|
13,150
|
|
|
2/15/2019
|
+0.20 / +1.90%
|
10.60
|
10.95
|
10.50
|
10.70
|
10.72
|
6.57
|
86,930
|
|
|
2/14/2019
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.67
|
6.44
|
30,470
|
|
|
2/13/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.83
|
6.69
|
2,180
|
|
|
2/12/2019
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.53
|
6.38
|
15,760
|
|
|
2/11/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.32
|
10
|
|
|
2/1/2019
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.10
|
10.80
|
10.35
|
6.32
|
10,630
|
|
|
1/31/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
6.09
|
4,770
|
|
|
1/29/2019
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.36
|
6.09
|
5,480
|
|
|
1/28/2019
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.41
|
6.06
|
4,540
|
|
|
1/25/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
6.03
|
7,120
|
|
|
1/24/2019
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.46
|
6.15
|
6,500
|
|
|
1/23/2019
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
6.09
|
350
|
|
|
1/22/2019
|
-0.40 / -3.81%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
5.91
|
14,310
|
|
|
1/21/2019
|
+0.35 / +3.45%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.34
|
6.15
|
4,450
|
|
|
1/18/2019
|
-0.40 / -3.79%
|
10.10
|
10.70
|
10.10
|
10.15
|
10.26
|
5.94
|
120
|
|
|
1/17/2019
|
+0.50 / +4.98%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
6.18
|
10
|
|
|
1/16/2019
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.04
|
5.89
|
1,420
|
|
|