|
|
Closing price on 2/20/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
74,900 |
| Split-adjusted Price |
2.85 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
2.85
|
74,900
|
|
|
2/17/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.80
|
3.10
|
2.90
|
2.95
|
1,112,800
|
|
|
2/16/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
2.95
|
174,200
|
|
|
2/15/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.02
|
2.95
|
632,100
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.76
|
218,910
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.76
|
69,700
|
|
|
2/10/2017
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.76
|
17,000
|
|
|
2/9/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
34,900
|
|
|
2/8/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.66
|
109,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.76
|
21,300
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.91
|
2.76
|
101,900
|
|
|
2/3/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
2.76
|
32,700
|
|
|
2/2/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.96
|
2.85
|
191,000
|
|
|
1/25/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.72
|
2.66
|
73,300
|
|
|
1/24/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.75
|
2.76
|
23,400
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.76
|
243,200
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
2.76
|
225,700
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
108,200
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.76
|
375,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.89
|
2.76
|
258,300
|
|
|
1/16/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.76
|
154,801
|
|
|
1/13/2017
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
3.00
|
2.76
|
203,800
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
326,300
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
2.85
|
206,300
|
|
|
1/10/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
255,400
|
|
|
1/9/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.85
|
302,900
|
|
|
1/6/2017
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.98
|
2.76
|
207,106
|
|
|
1/5/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.85
|
204,400
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.85
|
168,500
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.85
|
302,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|