|
|
Closing price on 12/3/2021
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.30 |
| Volume |
769,300 |
| Split-adjusted Price |
10.30 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.60 / -5.50%
|
10.90
|
11.10
|
10.30
|
10.30
|
10.58
|
10.30
|
769,300
|
|
|
12/2/2021
|
+0.50 / +4.81%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.66
|
10.90
|
1,130,100
|
|
|
12/1/2021
|
+0.30 / +2.97%
|
10.10
|
10.50
|
9.80
|
10.40
|
10.12
|
10.40
|
835,600
|
|
|
11/30/2021
|
-0.10 / -0.98%
|
10.20
|
10.60
|
10.00
|
10.10
|
10.22
|
10.10
|
1,099,500
|
|
|
11/29/2021
|
0.00 / 0.00%
|
10.20
|
10.60
|
9.50
|
10.20
|
9.90
|
10.20
|
1,196,000
|
|
|
11/26/2021
|
-0.20 / -1.92%
|
10.40
|
10.80
|
10.10
|
10.20
|
10.30
|
10.20
|
903,100
|
|
|
11/25/2021
|
-0.10 / -0.95%
|
10.50
|
10.90
|
10.00
|
10.40
|
10.47
|
10.40
|
830,700
|
|
|
11/24/2021
|
-0.60 / -5.41%
|
10.90
|
11.50
|
10.50
|
10.50
|
10.88
|
10.50
|
1,077,200
|
|
|
11/23/2021
|
-0.10 / -0.89%
|
11.20
|
11.40
|
10.10
|
11.10
|
10.50
|
11.10
|
1,299,100
|
|
|
11/22/2021
|
-0.20 / -1.75%
|
11.40
|
12.00
|
11.00
|
11.20
|
11.54
|
11.20
|
1,170,100
|
|
|
11/19/2021
|
+0.20 / +1.79%
|
11.30
|
12.30
|
10.60
|
11.40
|
11.97
|
11.40
|
2,484,900
|
|
|
11/18/2021
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.10
|
11.20
|
10.91
|
11.20
|
3,471,820
|
|
|
11/17/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.06
|
10.20
|
1,133,302
|
|
|
11/16/2021
|
-0.50 / -4.76%
|
10.60
|
10.70
|
9.90
|
10.00
|
10.20
|
10.00
|
1,534,800
|
|
|
11/15/2021
|
+0.80 / +8.25%
|
9.80
|
10.60
|
9.70
|
10.50
|
10.30
|
10.50
|
2,615,400
|
|
|
11/12/2021
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.59
|
9.70
|
1,060,500
|
|
|
11/11/2021
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.51
|
9.50
|
652,400
|
|
|
11/10/2021
|
-0.10 / -1.05%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.38
|
9.40
|
350,500
|
|
|
11/9/2021
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.41
|
9.50
|
889,000
|
|
|
11/8/2021
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.61
|
9.70
|
368,300
|
|
|
11/5/2021
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.64
|
9.60
|
374,400
|
|
|
11/4/2021
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.00
|
9.50
|
9.38
|
9.50
|
589,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|