|
|
Closing price on 1/10/2022
|
|
| Open |
10.30 |
| High |
11.30 |
| Low |
10.00 |
| Volume |
3,462,600 |
| Split-adjusted Price |
11.30 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.00
|
11.30
|
10.94
|
11.30
|
3,462,600
|
|
|
1/7/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.19
|
10.30
|
852,700
|
|
|
1/6/2022
|
+0.40 / +4.04%
|
9.90
|
10.50
|
9.70
|
10.30
|
10.05
|
10.30
|
1,359,400
|
|
|
1/5/2022
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.93
|
9.90
|
638,800
|
|
|
1/4/2022
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.97
|
10.00
|
497,500
|
|
|
12/31/2021
|
-0.10 / -1.00%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.04
|
9.90
|
629,800
|
|
|
12/30/2021
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.20
|
10.00
|
779,700
|
|
|
12/29/2021
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
10.50
|
684,400
|
|
|
12/28/2021
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.82
|
10.70
|
771,700
|
|
|
12/27/2021
|
+0.20 / +1.87%
|
10.80
|
11.50
|
10.80
|
10.90
|
11.06
|
10.90
|
1,005,200
|
|
|
12/24/2021
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.45
|
10.70
|
1,047,300
|
|
|
12/23/2021
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.39
|
10.30
|
1,079,600
|
|
|
12/22/2021
|
+0.30 / +2.94%
|
10.20
|
10.90
|
10.10
|
10.50
|
10.50
|
10.50
|
1,328,900
|
|
|
12/21/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
10.20
|
771,700
|
|
|
12/20/2021
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.17
|
10.20
|
492,400
|
|
|
12/17/2021
|
+0.50 / +5.10%
|
9.80
|
10.60
|
9.70
|
10.30
|
10.24
|
10.30
|
1,528,600
|
|
|
12/16/2021
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.72
|
9.80
|
452,000
|
|
|
12/15/2021
|
-0.40 / -3.96%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.86
|
9.70
|
559,000
|
|
|
12/14/2021
|
+0.30 / +3.06%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.05
|
10.10
|
781,700
|
|
|
12/13/2021
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.64
|
9.80
|
559,400
|
|
|
12/10/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.46
|
9.40
|
554,300
|
|
|
12/9/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.58
|
9.60
|
405,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.52
|
9.60
|
448,100
|
|
|
12/7/2021
|
+0.30 / +3.23%
|
9.60
|
9.70
|
8.80
|
9.60
|
9.28
|
9.60
|
797,900
|
|
|
12/6/2021
|
-1.00 / -9.71%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.79
|
9.30
|
1,343,400
|
|
|
12/3/2021
|
-0.60 / -5.50%
|
10.90
|
11.10
|
10.30
|
10.30
|
10.58
|
10.30
|
769,300
|
|
|
12/2/2021
|
+0.50 / +4.81%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.66
|
10.90
|
1,130,100
|
|
|
12/1/2021
|
+0.30 / +2.97%
|
10.10
|
10.50
|
9.80
|
10.40
|
10.12
|
10.40
|
835,600
|
|
|
11/30/2021
|
-0.10 / -0.98%
|
10.20
|
10.60
|
10.00
|
10.10
|
10.22
|
10.10
|
1,099,500
|
|
|
11/29/2021
|
0.00 / 0.00%
|
10.20
|
10.60
|
9.50
|
10.20
|
9.90
|
10.20
|
1,196,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|