|
Closing price on 11/3/2021
|
|
Open |
10.70 |
High |
10.70 |
Low |
9.50 |
Volume |
1,107,900 |
Split-adjusted Price |
9.50 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2021
|
-1.00 / -9.52%
|
10.70
|
10.70
|
9.50
|
9.50
|
10.00
|
9.50
|
1,107,900
|
|
11/2/2021
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.26
|
10.50
|
512,100
|
|
11/1/2021
|
+0.20 / +1.98%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.28
|
10.30
|
656,300
|
|
10/29/2021
|
+0.60 / +6.32%
|
9.50
|
10.40
|
9.30
|
10.10
|
9.84
|
10.10
|
1,280,500
|
|
10/28/2021
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.42
|
9.50
|
492,600
|
|
10/27/2021
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.45
|
9.40
|
570,700
|
|
10/26/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.38
|
9.50
|
474,800
|
|
10/25/2021
|
-0.30 / -3.13%
|
9.60
|
9.80
|
9.20
|
9.30
|
9.44
|
9.30
|
612,600
|
|
10/22/2021
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.65
|
9.60
|
706,500
|
|
10/21/2021
|
-0.10 / -1.02%
|
9.80
|
10.10
|
9.40
|
9.70
|
9.77
|
9.70
|
628,900
|
|
10/20/2021
|
+0.50 / +5.38%
|
9.10
|
10.20
|
8.90
|
9.80
|
9.76
|
9.80
|
1,276,000
|
|
10/19/2021
|
+0.30 / +3.33%
|
9.40
|
9.60
|
9.10
|
9.30
|
9.32
|
9.30
|
667,400
|
|
10/18/2021
|
+0.80 / +9.76%
|
8.30
|
9.00
|
8.20
|
9.00
|
8.74
|
9.00
|
1,100,600
|
|
10/15/2021
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.26
|
8.20
|
556,500
|
|
10/14/2021
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.27
|
8.40
|
343,600
|
|
10/13/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
8.30
|
255,300
|
|
10/12/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
484,500
|
|
10/11/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.51
|
8.50
|
434,300
|
|
10/8/2021
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.57
|
8.60
|
552,900
|
|
10/7/2021
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.53
|
8.50
|
583,700
|
|
10/6/2021
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.36
|
8.40
|
539,400
|
|
10/5/2021
|
-0.10 / -1.18%
|
8.30
|
8.60
|
8.00
|
8.40
|
8.31
|
8.40
|
358,300
|
|
10/4/2021
|
+0.30 / +3.66%
|
8.20
|
8.70
|
8.00
|
8.50
|
8.32
|
8.50
|
466,000
|
|
10/1/2021
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.19
|
8.20
|
710,400
|
|
9/30/2021
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.10
|
8.30
|
8.45
|
8.30
|
501,400
|
|
9/29/2021
|
+0.40 / +5.06%
|
7.90
|
8.60
|
7.80
|
8.30
|
8.24
|
8.30
|
648,500
|
|
9/28/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
6.60
|
7.90
|
7.47
|
7.90
|
928,400
|
|
9/27/2021
|
-0.70 / -8.86%
|
7.90
|
8.20
|
7.20
|
7.20
|
7.45
|
7.20
|
1,164,400
|
|
9/24/2021
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.02
|
7.90
|
1,447,900
|
|
9/23/2021
|
-0.90 / -9.38%
|
9.70
|
10.00
|
8.70
|
8.70
|
9.12
|
8.70
|
1,426,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|