|
Closing price on 7/8/2020
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.96 |
| Volume |
20,660 |
| Split-adjusted Price |
6.23 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.96
|
9.10
|
9.05
|
6.23
|
20,660
|
|
|
7/7/2020
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
6.30
|
26,970
|
|
|
7/6/2020
|
-0.12 / -1.30%
|
9.21
|
9.21
|
9.00
|
9.10
|
9.13
|
6.23
|
690
|
|
|
7/3/2020
|
-0.02 / -0.22%
|
9.00
|
9.24
|
9.00
|
9.22
|
9.05
|
6.31
|
10,280
|
|
|
7/2/2020
|
-0.01 / -0.11%
|
9.00
|
9.25
|
9.00
|
9.24
|
9.12
|
6.33
|
850
|
|
|
7/1/2020
|
+0.05 / +0.54%
|
9.02
|
9.30
|
9.00
|
9.25
|
9.02
|
6.33
|
14,530
|
|
|
6/30/2020
|
-0.01 / -0.11%
|
9.05
|
9.23
|
9.02
|
9.20
|
9.03
|
6.30
|
14,400
|
|
|
6/29/2020
|
-0.07 / -0.75%
|
9.00
|
9.27
|
9.00
|
9.21
|
9.26
|
6.30
|
11,880
|
|
|
6/26/2020
|
-0.01 / -0.11%
|
9.25
|
9.28
|
9.00
|
9.28
|
9.16
|
6.35
|
13,980
|
|
|
6/25/2020
|
-0.01 / -0.11%
|
8.80
|
9.35
|
8.80
|
9.29
|
9.19
|
6.36
|
12,300
|
|
|
6/24/2020
|
-0.10 / -1.06%
|
9.40
|
9.41
|
9.30
|
9.30
|
9.37
|
6.37
|
76,440
|
|
|
6/23/2020
|
-0.06 / -0.63%
|
9.45
|
9.49
|
9.40
|
9.40
|
9.46
|
6.44
|
47,870
|
|
|
6/22/2020
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.10
|
9.46
|
9.43
|
6.48
|
101,600
|
|
|
6/19/2020
|
-0.03 / -0.32%
|
9.49
|
9.49
|
9.10
|
9.46
|
9.41
|
6.48
|
58,030
|
|
|
6/18/2020
|
+0.39 / +4.29%
|
9.10
|
9.49
|
9.10
|
9.49
|
9.33
|
6.50
|
29,160
|
|
|
6/17/2020
|
0.00 / 0.00%
|
8.98
|
9.25
|
8.90
|
9.10
|
9.10
|
6.23
|
115,040
|
|
|
6/16/2020
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.76
|
9.10
|
9.01
|
6.23
|
19,200
|
|
|
6/15/2020
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.65
|
8.90
|
8.68
|
6.09
|
8,640
|
|
|
6/12/2020
|
-0.32 / -3.55%
|
9.02
|
9.02
|
8.60
|
8.70
|
8.69
|
5.96
|
20,020
|
|
|
6/11/2020
|
-0.28 / -3.01%
|
9.01
|
9.30
|
9.01
|
9.02
|
9.09
|
6.17
|
10,320
|
|
|
6/10/2020
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.91
|
9.30
|
9.05
|
6.37
|
10,720
|
|
|
6/9/2020
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.87
|
9.30
|
9.02
|
6.37
|
84,110
|
|
|
6/8/2020
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
6.16
|
69,360
|
|
|
6/5/2020
|
-0.30 / -3.30%
|
8.81
|
8.81
|
8.76
|
8.80
|
8.80
|
6.02
|
9,030
|
|
|
6/4/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.82
|
9.10
|
9.17
|
6.23
|
1,090
|
|
|
6/3/2020
|
+0.49 / +5.63%
|
9.30
|
9.30
|
8.64
|
9.20
|
9.11
|
6.30
|
700
|
|
|
6/2/2020
|
-0.41 / -4.50%
|
8.60
|
9.11
|
8.60
|
8.71
|
8.64
|
5.96
|
27,560
|
|
|
6/1/2020
|
+0.52 / +6.05%
|
8.74
|
9.20
|
8.60
|
9.12
|
8.62
|
6.24
|
13,230
|
|
|
5/29/2020
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.47
|
8.60
|
8.61
|
5.89
|
11,040
|
|
|
5/28/2020
|
+0.02 / +0.24%
|
8.50
|
8.65
|
8.50
|
8.50
|
8.53
|
5.82
|
13,710
|
|
|