|
|
Closing price on 10/5/2015
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
90,880 |
| Split-adjusted Price |
7.80 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
7.80
|
90,880
|
|
|
10/2/2015
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.40
|
8.80
|
8.72
|
7.80
|
397,900
|
|
|
10/1/2015
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.70
|
7.63
|
209,300
|
|
|
9/30/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.46
|
7.45
|
163,000
|
|
|
9/29/2015
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.44
|
7.54
|
367,202
|
|
|
9/28/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
7.80
|
134,200
|
|
|
9/25/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.94
|
7.98
|
120,210
|
|
|
9/24/2015
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.05
|
7.98
|
575,500
|
|
|
9/23/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.84
|
7.89
|
138,700
|
|
|
9/22/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.98
|
7.98
|
204,200
|
|
|
9/21/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.05
|
7.98
|
299,900
|
|
|
9/18/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.98
|
426,798
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.97
|
7.98
|
188,500
|
|
|
9/16/2015
|
-0.50 / -5.26%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.03
|
7.98
|
414,300
|
|
|
9/15/2015
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.10
|
9.50
|
9.32
|
8.42
|
384,300
|
|
|
9/14/2015
|
+0.20 / +2.11%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.75
|
8.60
|
326,300
|
|
|
9/11/2015
|
+0.50 / +5.56%
|
9.00
|
9.90
|
9.00
|
9.50
|
9.32
|
8.42
|
419,800
|
|
|
9/10/2015
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
7.98
|
173,000
|
|
|
9/9/2015
|
+0.20 / +2.25%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.06
|
8.07
|
93,500
|
|
|
9/8/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.89
|
7.89
|
92,100
|
|
|
9/7/2015
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
7.80
|
145,300
|
|
|
9/4/2015
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
8.07
|
130,500
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.09
|
7.98
|
217,000
|
|
|
9/1/2015
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.50
|
9.00
|
8.95
|
7.98
|
418,300
|
|
|
8/31/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
7.54
|
253,102
|
|
|
8/28/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.59
|
7.71
|
237,800
|
|
|
8/27/2015
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.54
|
7.71
|
366,900
|
|
|
8/26/2015
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.04
|
7.27
|
348,700
|
|
|
8/25/2015
|
-0.40 / -5.06%
|
7.30
|
8.10
|
7.30
|
7.50
|
7.63
|
6.65
|
546,700
|
|
|
8/24/2015
|
-0.80 / -9.20%
|
8.60
|
8.60
|
7.90
|
7.90
|
8.02
|
7.00
|
617,410
|
|
|
|
|
|