|
|
Closing price on 11/22/2016
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
207,400 |
| Split-adjusted Price |
2.85 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
207,400
|
|
|
11/21/2016
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.79
|
2.76
|
253,700
|
|
|
11/18/2016
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.80
|
2.57
|
338,307
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.85
|
116,300
|
|
|
11/16/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
2.85
|
22,400
|
|
|
11/15/2016
|
0.00 / 0.00%
|
2.80
|
3.20
|
2.80
|
3.10
|
3.09
|
2.95
|
183,800
|
|
|
11/14/2016
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.10
|
2.95
|
404,400
|
|
|
11/11/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.13
|
2.95
|
175,500
|
|
|
11/10/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.08
|
2.95
|
464,100
|
|
|
11/9/2016
|
-0.30 / -9.09%
|
3.00
|
3.40
|
3.00
|
3.00
|
3.05
|
2.85
|
1,043,130
|
|
|
11/8/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.14
|
82,300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.14
|
38,100
|
|
|
11/4/2016
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.14
|
76,400
|
|
|
11/3/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.23
|
67,300
|
|
|
11/2/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.23
|
125,100
|
|
|
11/1/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.23
|
136,200
|
|
|
10/31/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.23
|
260,200
|
|
|
10/28/2016
|
+0.10 / +3.03%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.37
|
3.23
|
281,500
|
|
|
10/27/2016
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.24
|
3.14
|
146,900
|
|
|
10/26/2016
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.24
|
3.04
|
244,000
|
|
|
10/25/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.39
|
3.14
|
517,600
|
|
|
10/24/2016
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.35
|
3.23
|
197,507
|
|
|
10/21/2016
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.23
|
337,300
|
|
|
10/20/2016
|
-0.10 / -3.03%
|
3.20
|
3.50
|
3.00
|
3.20
|
3.32
|
3.04
|
1,470,200
|
|
|
10/19/2016
|
-0.30 / -8.33%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.34
|
3.14
|
995,802
|
|
|
10/18/2016
|
-0.40 / -10.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.42
|
1,388,500
|
|
|
10/17/2016
|
-0.40 / -9.09%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.01
|
3.80
|
44,900
|
|
|
10/14/2016
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.42
|
4.18
|
448,800
|
|
|
10/13/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
3.99
|
342,800
|
|
|
10/12/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.99
|
533,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|