|
|
Closing price on 3/4/2019
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
63,300 |
| Split-adjusted Price |
3.04 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.04
|
63,300
|
|
|
3/1/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
3,800
|
|
|
2/28/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.95
|
96,900
|
|
|
2/27/2019
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
2.95
|
2,600
|
|
|
2/26/2019
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.15
|
2.95
|
372,900
|
|
|
2/25/2019
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.08
|
2.85
|
106,400
|
|
|
2/22/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
3.04
|
179,300
|
|
|
2/21/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.04
|
93,900
|
|
|
2/20/2019
|
+0.10 / +3.33%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.10
|
2.95
|
519,200
|
|
|
2/19/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
53,900
|
|
|
2/18/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
127,100
|
|
|
2/15/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
243,600
|
|
|
2/14/2019
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.89
|
2.76
|
441,100
|
|
|
2/13/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
2.66
|
29,200
|
|
|
2/12/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.76
|
176,100
|
|
|
2/11/2019
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.85
|
2.66
|
380,500
|
|
|
2/1/2019
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
217,500
|
|
|
1/31/2019
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.88
|
2.66
|
279,800
|
|
|
1/30/2019
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.75
|
2.57
|
136,200
|
|
|
1/29/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.76
|
52,200
|
|
|
1/28/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.76
|
48,200
|
|
|
1/25/2019
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.89
|
2.76
|
51,600
|
|
|
1/24/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
2.66
|
36,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.96
|
2.76
|
29,900
|
|
|
1/22/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
2.76
|
77,700
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.95
|
2.85
|
91,900
|
|
|
1/18/2019
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
2.85
|
5,600
|
|
|
1/17/2019
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
2.90
|
3.00
|
2.76
|
217,400
|
|
|
1/16/2019
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.76
|
209,100
|
|
|
1/15/2019
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.03
|
2.95
|
504,000
|
|
|
|
|
|