|
|
Closing price on 2/8/2018
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
6,100 |
| Split-adjusted Price |
2.57 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
6,100
|
|
|
2/7/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.57
|
96,500
|
|
|
2/6/2018
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.56
|
2.38
|
66,700
|
|
|
2/5/2018
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.57
|
98,200
|
|
|
2/2/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.76
|
35,960
|
|
|
2/1/2018
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.87
|
2.57
|
40,630
|
|
|
1/31/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.85
|
43,400
|
|
|
1/30/2018
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.85
|
92,800
|
|
|
1/29/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.95
|
88,500
|
|
|
1/26/2018
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
2.95
|
5,840
|
|
|
1/25/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.04
|
16,700
|
|
|
1/24/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.04
|
59,895
|
|
|
1/23/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
3.04
|
12,300
|
|
|
1/22/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.14
|
160,300
|
|
|
1/19/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.14
|
49,402
|
|
|
1/18/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.21
|
3.14
|
48,680
|
|
|
1/17/2018
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.23
|
123,810
|
|
|
1/16/2018
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.25
|
3.04
|
117,200
|
|
|
1/15/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
3.14
|
69,500
|
|
|
1/12/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.19
|
3.14
|
292,290
|
|
|
1/11/2018
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.09
|
3.04
|
52,000
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.17
|
2.95
|
140,949
|
|
|
1/9/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
2.95
|
71,833
|
|
|
1/8/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.85
|
91,100
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
2.85
|
50,300
|
|
|
1/4/2018
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
2.85
|
226,700
|
|
|
1/3/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
21,200
|
|
|
1/2/2018
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.76
|
116,200
|
|
|
12/29/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.85
|
15,180
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
26,400
|
|
|
|
|
|