|
Closing price on 10/5/2018
|
|
Open |
3.80 |
High |
4.10 |
Low |
3.80 |
Volume |
1,870,576 |
Split-adjusted Price |
3.90 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2018
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.04
|
3.90
|
1,870,576
|
|
10/4/2018
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.69
|
3.61
|
58,600
|
|
10/3/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.42
|
95,900
|
|
10/2/2018
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.52
|
65,800
|
|
10/1/2018
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.40
|
3.80
|
3.79
|
3.61
|
734,500
|
|
9/28/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
3.42
|
2,000
|
|
9/27/2018
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.54
|
3.33
|
71,300
|
|
9/26/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.42
|
48,600
|
|
9/25/2018
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.33
|
29,000
|
|
9/24/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.51
|
3.52
|
207,600
|
|
9/21/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.61
|
3.42
|
117,600
|
|
9/20/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
77,600
|
|
9/19/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.61
|
85,000
|
|
9/18/2018
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.75
|
3.71
|
250,200
|
|
9/17/2018
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.68
|
3.61
|
139,500
|
|
9/14/2018
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.68
|
3.52
|
362,500
|
|
9/13/2018
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.60
|
3.42
|
497,600
|
|
9/12/2018
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.23
|
202,900
|
|
9/11/2018
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.63
|
3.33
|
322,400
|
|
9/10/2018
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.77
|
3.42
|
938,300
|
|
9/7/2018
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.46
|
3.33
|
706,000
|
|
9/6/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.04
|
288,200
|
|
9/5/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.04
|
136,300
|
|
9/4/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
3.14
|
106,400
|
|
8/31/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
110,600
|
|
8/30/2018
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
285,700
|
|
8/29/2018
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.32
|
3.04
|
71,200
|
|
8/28/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.14
|
86,000
|
|
8/27/2018
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.23
|
329,200
|
|
8/24/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.36
|
3.14
|
66,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|