|
Closing price on 3/9/2020
|
|
| Open |
8.85 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
26,090 |
| Split-adjusted Price |
5.82 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-0.50 / -5.56%
|
8.85
|
9.00
|
8.50
|
8.50
|
8.82
|
5.82
|
26,090
|
|
|
3/6/2020
|
+0.10 / +1.12%
|
8.85
|
9.00
|
8.80
|
9.00
|
8.91
|
6.16
|
29,860
|
|
|
3/5/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
6.09
|
8,480
|
|
|
3/4/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
6.16
|
150
|
|
|
3/3/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
6.16
|
2,980
|
|
|
3/2/2020
|
-0.05 / -0.55%
|
9.15
|
9.15
|
9.10
|
9.10
|
9.13
|
6.23
|
850
|
|
|
2/28/2020
|
-0.05 / -0.54%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
6.26
|
1,000
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.30
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.30
|
10
|
|
|
2/25/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.15
|
9.20
|
9.19
|
6.30
|
650
|
|
|
2/24/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.30
|
10
|
|
|
2/21/2020
|
0.00 / 0.00%
|
9.20
|
9.21
|
9.20
|
9.20
|
9.20
|
6.30
|
29,600
|
|
|
2/20/2020
|
-0.01 / -0.11%
|
9.21
|
9.21
|
9.02
|
9.20
|
9.10
|
6.30
|
27,460
|
|
|
2/19/2020
|
+0.01 / +0.11%
|
9.00
|
9.21
|
9.00
|
9.21
|
9.15
|
6.30
|
49,200
|
|
|
2/18/2020
|
+0.20 / +2.22%
|
8.99
|
9.20
|
8.89
|
9.20
|
9.02
|
6.30
|
40,350
|
|
|
2/17/2020
|
+0.01 / +0.11%
|
8.99
|
9.10
|
8.89
|
9.00
|
8.95
|
6.16
|
22,000
|
|
|
2/14/2020
|
+0.04 / +0.45%
|
8.90
|
8.99
|
8.70
|
8.99
|
8.92
|
6.15
|
31,940
|
|
|
2/13/2020
|
-0.05 / -0.56%
|
8.99
|
8.99
|
8.91
|
8.95
|
8.98
|
6.13
|
10,800
|
|
|
2/12/2020
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.04
|
6.16
|
23,340
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.00
|
6.23
|
9,110
|
|
|
2/10/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
6.23
|
3,820
|
|
|
2/7/2020
|
+0.15 / +1.69%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.10
|
6.16
|
7,580
|
|
|
2/6/2020
|
-0.15 / -1.67%
|
8.90
|
9.00
|
8.85
|
8.85
|
8.99
|
6.06
|
9,680
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.16
|
6,770
|
|
|
2/4/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.94
|
6.16
|
9,060
|
|
|
2/3/2020
|
-0.50 / -5.26%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
6.16
|
24,760
|
|
|
1/31/2020
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.50
|
430
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.80
|
9.80
|
9.90
|
6.71
|
120
|
|
|
1/22/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
6.71
|
130
|
|
|
1/21/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.78
|
1,360
|
|
|