|
|
Closing price on 3/31/2016
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.30 |
| Volume |
845,200 |
| Split-adjusted Price |
6.65 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2016
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.30
|
7.50
|
7.51
|
6.65
|
845,200
|
|
|
3/30/2016
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.45
|
6.65
|
798,420
|
|
|
3/29/2016
|
-0.40 / -5.48%
|
7.90
|
7.90
|
6.90
|
6.90
|
7.44
|
6.12
|
1,001,000
|
|
|
3/28/2016
|
-0.20 / -2.67%
|
8.00
|
8.10
|
7.30
|
7.30
|
7.69
|
6.47
|
846,500
|
|
|
3/25/2016
|
+0.60 / +8.70%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.47
|
6.65
|
1,998,400
|
|
|
3/24/2016
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.30
|
6.90
|
6.82
|
6.12
|
1,648,500
|
|
|
3/23/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
5.59
|
410,710
|
|
|
3/22/2016
|
0.00 / 0.00%
|
6.20
|
6.60
|
5.90
|
6.40
|
6.36
|
5.67
|
416,500
|
|
|
3/21/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.41
|
5.67
|
484,400
|
|
|
3/18/2016
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.20
|
6.40
|
6.45
|
5.67
|
582,400
|
|
|
3/17/2016
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.54
|
5.76
|
444,438
|
|
|
3/16/2016
|
+0.20 / +3.23%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.48
|
5.67
|
582,235
|
|
|
3/15/2016
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.23
|
5.50
|
451,030
|
|
|
3/14/2016
|
+0.20 / +3.28%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.29
|
5.59
|
299,320
|
|
|
3/11/2016
|
-0.50 / -7.58%
|
6.70
|
6.80
|
6.10
|
6.10
|
6.37
|
5.41
|
1,329,785
|
|
|
3/10/2016
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.10
|
6.60
|
6.20
|
5.85
|
873,900
|
|
|
3/9/2016
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.00
|
5.50
|
374,015
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
5.94
|
5.32
|
383,205
|
|
|
3/7/2016
|
+0.40 / +7.14%
|
5.70
|
6.10
|
5.70
|
6.00
|
6.03
|
5.32
|
769,715
|
|
|
3/4/2016
|
-0.10 / -1.75%
|
5.70
|
5.90
|
5.50
|
5.60
|
5.73
|
4.97
|
313,300
|
|
|
3/3/2016
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.70
|
5.70
|
5.88
|
5.05
|
516,510
|
|
|
3/2/2016
|
+0.50 / +9.62%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.64
|
5.05
|
851,155
|
|
|
3/1/2016
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
4.61
|
266,800
|
|
|
2/29/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.17
|
4.52
|
403,700
|
|
|
2/26/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
4.52
|
217,100
|
|
|
2/25/2016
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.30
|
4.52
|
332,900
|
|
|
2/24/2016
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.27
|
4.70
|
462,000
|
|
|
2/23/2016
|
+0.40 / +8.16%
|
5.00
|
5.30
|
4.80
|
5.30
|
5.04
|
4.70
|
742,830
|
|
|
2/22/2016
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.87
|
4.34
|
192,610
|
|
|
2/19/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.76
|
4.26
|
177,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|