|
Closing price on 4/5/2018
|
|
| Open |
11.20 |
| High |
11.35 |
| Low |
11.20 |
| Volume |
48,510 |
| Split-adjusted Price |
5.88 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.23
|
5.88
|
48,510
|
|
|
4/4/2018
|
+0.35 / +3.20%
|
11.20
|
11.40
|
10.95
|
11.30
|
11.19
|
5.88
|
48,520
|
|
|
4/3/2018
|
-0.35 / -3.10%
|
11.30
|
11.30
|
10.75
|
10.95
|
10.99
|
5.70
|
54,610
|
|
|
4/2/2018
|
-0.50 / -4.24%
|
11.60
|
11.85
|
11.30
|
11.30
|
11.67
|
5.88
|
48,510
|
|
|
3/30/2018
|
+0.55 / +4.89%
|
11.40
|
12.00
|
11.30
|
11.80
|
11.82
|
6.14
|
193,960
|
|
|
3/29/2018
|
+0.70 / +6.64%
|
11.20
|
11.25
|
11.00
|
11.25
|
11.21
|
5.86
|
113,350
|
|
|
3/28/2018
|
+0.69 / +7.00%
|
9.90
|
10.55
|
9.90
|
10.55
|
10.10
|
5.49
|
75,400
|
|
|
3/27/2018
|
+0.06 / +0.61%
|
9.80
|
10.00
|
9.70
|
9.86
|
9.91
|
5.13
|
18,370
|
|
|
3/26/2018
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.94
|
5.10
|
86,830
|
|
|
3/23/2018
|
-0.10 / -0.98%
|
10.05
|
10.50
|
10.00
|
10.10
|
10.08
|
5.26
|
129,500
|
|
|
3/22/2018
|
-0.15 / -1.45%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.27
|
5.31
|
9,740
|
|
|
3/21/2018
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.29
|
5.39
|
9,330
|
|
|
3/20/2018
|
-0.15 / -1.43%
|
10.70
|
10.70
|
10.35
|
10.35
|
10.49
|
5.39
|
13,350
|
|
|
3/19/2018
|
-0.25 / -2.33%
|
10.85
|
10.85
|
10.45
|
10.50
|
10.52
|
5.47
|
19,210
|
|
|
3/16/2018
|
-0.35 / -3.15%
|
10.50
|
11.10
|
10.50
|
10.75
|
10.68
|
5.60
|
18,630
|
|
|
3/15/2018
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.95
|
11.10
|
11.02
|
5.78
|
49,270
|
|
|
3/14/2018
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.05
|
11.20
|
11.22
|
5.83
|
22,110
|
|
|
3/13/2018
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.23
|
5.86
|
28,060
|
|
|
3/12/2018
|
0.00 / 0.00%
|
11.10
|
11.35
|
11.10
|
11.20
|
11.24
|
5.83
|
25,530
|
|
|
3/9/2018
|
0.00 / 0.00%
|
11.20
|
11.45
|
11.15
|
11.20
|
11.27
|
5.83
|
17,480
|
|
|
3/8/2018
|
-0.05 / -0.44%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.18
|
5.83
|
11,630
|
|
|
3/7/2018
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.20
|
5.86
|
61,510
|
|
|
3/6/2018
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.22
|
5.86
|
69,350
|
|
|
3/5/2018
|
-0.30 / -2.59%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.38
|
5.88
|
36,730
|
|
|
3/2/2018
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.49
|
6.04
|
13,660
|
|
|
3/1/2018
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.76
|
6.14
|
15,480
|
|
|
2/28/2018
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.85
|
6.20
|
18,910
|
|
|
2/27/2018
|
-0.40 / -3.25%
|
12.00
|
12.10
|
11.45
|
11.90
|
11.47
|
6.20
|
726,370
|
|
|
2/26/2018
|
+0.30 / +2.50%
|
12.05
|
12.30
|
12.00
|
12.30
|
12.09
|
6.40
|
3,060
|
|
|
2/23/2018
|
-0.45 / -3.61%
|
12.45
|
12.45
|
12.00
|
12.00
|
12.23
|
6.25
|
22,920
|
|
|