|
|
Closing price on 11/16/2015
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.60 |
| Volume |
349,500 |
| Split-adjusted Price |
5.85 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
-0.40 / -5.71%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.81
|
5.85
|
349,500
|
|
|
11/13/2015
|
+0.20 / +2.94%
|
7.00
|
7.30
|
6.80
|
7.00
|
7.16
|
6.21
|
812,740
|
|
|
11/12/2015
|
+0.60 / +9.68%
|
5.60
|
6.80
|
5.60
|
6.80
|
6.47
|
6.03
|
662,800
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.24
|
5.50
|
271,000
|
|
|
11/10/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.34
|
5.50
|
353,180
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
5.67
|
390,910
|
|
|
11/6/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
5.67
|
261,700
|
|
|
11/5/2015
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.45
|
5.76
|
171,790
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.48
|
5.67
|
426,620
|
|
|
11/3/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.67
|
296,010
|
|
|
11/2/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.51
|
5.76
|
542,300
|
|
|
10/30/2015
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.71
|
5.85
|
511,410
|
|
|
10/29/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.81
|
6.03
|
356,160
|
|
|
10/28/2015
|
+0.40 / +6.06%
|
6.80
|
7.20
|
6.60
|
7.00
|
6.90
|
6.21
|
580,120
|
|
|
10/27/2015
|
-0.70 / -9.59%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.81
|
5.85
|
1,571,100
|
|
|
10/26/2015
|
-0.20 / -2.67%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.53
|
6.47
|
606,900
|
|
|
10/23/2015
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.64
|
6.65
|
397,400
|
|
|
10/22/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.75
|
6.92
|
265,500
|
|
|
10/21/2015
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.73
|
6.92
|
491,300
|
|
|
10/20/2015
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.73
|
6.83
|
373,600
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.89
|
7.09
|
257,800
|
|
|
10/16/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.13
|
7.09
|
313,100
|
|
|
10/15/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
7.09
|
176,600
|
|
|
10/14/2015
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.98
|
7.18
|
266,300
|
|
|
10/13/2015
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
8.00
|
7.00
|
312,600
|
|
|
10/12/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.04
|
7.09
|
350,905
|
|
|
10/9/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.27
|
7.27
|
334,260
|
|
|
10/8/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.60
|
8.20
|
8.08
|
7.27
|
499,200
|
|
|
10/7/2015
|
-0.80 / -8.99%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.32
|
7.18
|
2,616,700
|
|
|
10/6/2015
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.83
|
7.89
|
506,975
|
|
|
|
|
|