|
|
Closing price on 12/15/2015
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
107,270 |
| Split-adjusted Price |
5.32 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.99
|
5.32
|
107,270
|
|
|
12/14/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.91
|
5.32
|
191,400
|
|
|
12/11/2015
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.03
|
5.23
|
264,400
|
|
|
12/10/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.14
|
5.41
|
207,900
|
|
|
12/9/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.32
|
5.59
|
161,067
|
|
|
12/8/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.25
|
5.67
|
174,700
|
|
|
12/7/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.41
|
5.59
|
122,500
|
|
|
12/4/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
5.76
|
191,300
|
|
|
12/3/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
5.67
|
178,800
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.35
|
5.59
|
206,900
|
|
|
12/1/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
5.59
|
377,248
|
|
|
11/30/2015
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.70
|
5.67
|
286,400
|
|
|
11/27/2015
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
7.00
|
5.94
|
245,900
|
|
|
11/26/2015
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.03
|
6.21
|
567,500
|
|
|
11/25/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
6.03
|
211,300
|
|
|
11/24/2015
|
+0.20 / +2.99%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.89
|
6.12
|
659,700
|
|
|
11/23/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.75
|
5.94
|
243,500
|
|
|
11/20/2015
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.71
|
5.85
|
245,500
|
|
|
11/19/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.03
|
238,608
|
|
|
11/18/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.73
|
5.94
|
224,900
|
|
|
11/17/2015
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.69
|
6.03
|
371,100
|
|
|
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
|
|
|
|
|
|