|
Closing price on 4/17/2020
|
|
| Open |
8.35 |
| High |
8.67 |
| Low |
8.35 |
| Volume |
830 |
| Split-adjusted Price |
5.94 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
-0.01 / -0.12%
|
8.35
|
8.67
|
8.35
|
8.67
|
8.43
|
5.94
|
830
|
|
|
4/16/2020
|
+0.38 / +4.58%
|
8.30
|
8.68
|
8.23
|
8.68
|
8.36
|
5.94
|
77,410
|
|
|
4/15/2020
|
+0.36 / +4.53%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.06
|
5.68
|
188,000
|
|
|
4/14/2020
|
+0.03 / +0.38%
|
7.93
|
8.10
|
7.90
|
7.94
|
7.95
|
5.44
|
85,920
|
|
|
4/13/2020
|
+0.06 / +0.76%
|
8.15
|
8.15
|
7.85
|
7.91
|
7.86
|
5.42
|
102,380
|
|
|
4/10/2020
|
0.00 / 0.00%
|
7.85
|
8.10
|
7.85
|
7.85
|
7.97
|
5.37
|
138,350
|
|
|
4/9/2020
|
-0.04 / -0.51%
|
7.90
|
7.90
|
7.70
|
7.85
|
7.79
|
5.37
|
31,700
|
|
|
4/8/2020
|
-0.01 / -0.13%
|
7.89
|
7.89
|
7.60
|
7.89
|
7.82
|
5.40
|
1,390
|
|
|
4/7/2020
|
+0.35 / +4.64%
|
7.55
|
7.90
|
7.55
|
7.90
|
7.77
|
5.41
|
50,060
|
|
|
4/6/2020
|
+0.05 / +0.67%
|
7.50
|
7.80
|
7.40
|
7.55
|
7.43
|
5.17
|
211,350
|
|
|
4/3/2020
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.41
|
5.13
|
52,650
|
|
|
4/1/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.00
|
520
|
|
|
3/31/2020
|
-0.10 / -1.35%
|
7.43
|
7.43
|
7.01
|
7.30
|
7.40
|
5.00
|
12,300
|
|
|
3/30/2020
|
-0.10 / -1.33%
|
7.40
|
7.43
|
7.20
|
7.40
|
7.40
|
5.07
|
14,590
|
|
|
3/27/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.53
|
5.13
|
12,060
|
|
|
3/26/2020
|
-0.17 / -2.22%
|
7.47
|
7.70
|
7.47
|
7.50
|
7.52
|
5.13
|
9,580
|
|
|
3/25/2020
|
+0.37 / +5.07%
|
7.29
|
7.67
|
7.00
|
7.67
|
7.34
|
5.25
|
20,970
|
|
|
3/24/2020
|
+0.04 / +0.55%
|
7.27
|
7.30
|
7.25
|
7.30
|
7.29
|
5.00
|
25,800
|
|
|
3/23/2020
|
-0.54 / -6.92%
|
7.30
|
7.35
|
7.26
|
7.26
|
7.27
|
4.97
|
42,890
|
|
|
3/20/2020
|
-0.06 / -0.76%
|
7.36
|
7.80
|
7.34
|
7.80
|
7.35
|
5.34
|
50,310
|
|
|
3/19/2020
|
-0.02 / -0.25%
|
7.53
|
7.86
|
7.35
|
7.86
|
7.35
|
5.38
|
31,020
|
|
|
3/18/2020
|
+0.13 / +1.68%
|
7.75
|
7.88
|
7.55
|
7.88
|
7.79
|
5.39
|
23,120
|
|
|
3/17/2020
|
0.00 / 0.00%
|
7.35
|
7.75
|
7.35
|
7.75
|
7.70
|
5.31
|
35,310
|
|
|
3/16/2020
|
-0.05 / -0.64%
|
7.75
|
7.75
|
7.30
|
7.75
|
7.36
|
5.31
|
4,350
|
|
|
3/13/2020
|
-0.04 / -0.51%
|
7.51
|
7.85
|
7.31
|
7.80
|
7.56
|
5.34
|
41,010
|
|
|
3/12/2020
|
-0.59 / -7.00%
|
7.90
|
8.30
|
7.84
|
7.84
|
7.88
|
5.37
|
15,360
|
|
|
3/11/2020
|
-0.07 / -0.82%
|
8.41
|
8.43
|
8.25
|
8.43
|
8.35
|
5.77
|
10,300
|
|
|
3/10/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.41
|
5.82
|
17,960
|
|
|
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
|
|
|