|
|
Closing price on 3/9/2022
|
|
| Open |
9.10 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
2,637,300 |
| Split-adjusted Price |
10.00 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.85
|
10.00
|
2,637,300
|
|
|
3/8/2022
|
-0.30 / -3.19%
|
9.50
|
9.60
|
9.00
|
9.10
|
9.24
|
9.10
|
750,000
|
|
|
3/7/2022
|
+0.40 / +4.44%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.35
|
9.40
|
1,107,000
|
|
|
3/4/2022
|
+0.30 / +3.45%
|
8.70
|
9.30
|
8.70
|
9.00
|
9.03
|
9.00
|
903,800
|
|
|
3/3/2022
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.60
|
8.70
|
499,600
|
|
|
3/2/2022
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.20
|
8.40
|
8.36
|
8.40
|
661,400
|
|
|
3/1/2022
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.57
|
8.60
|
448,100
|
|
|
2/28/2022
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.36
|
8.50
|
293,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
285,900
|
|
|
2/24/2022
|
-0.50 / -5.75%
|
8.70
|
8.70
|
7.90
|
8.20
|
8.25
|
8.20
|
641,700
|
|
|
2/23/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
8.70
|
234,400
|
|
|
2/22/2022
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.57
|
8.60
|
431,700
|
|
|
2/21/2022
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.69
|
8.90
|
493,000
|
|
|
2/18/2022
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.57
|
8.70
|
465,800
|
|
|
2/17/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.27
|
8.40
|
356,100
|
|
|
2/16/2022
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.12
|
8.30
|
305,500
|
|
|
2/15/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.89
|
8.00
|
120,600
|
|
|
2/14/2022
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.98
|
7.90
|
246,300
|
|
|
2/11/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
8.10
|
323,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.14
|
8.20
|
244,500
|
|
|
2/9/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.13
|
8.20
|
245,700
|
|
|
2/8/2022
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.80
|
8.10
|
7.96
|
8.10
|
393,000
|
|
|
2/7/2022
|
+0.60 / +8.22%
|
7.50
|
8.00
|
7.50
|
7.90
|
7.74
|
7.90
|
229,600
|
|
|
1/28/2022
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.10
|
7.30
|
7.21
|
7.30
|
166,400
|
|
|
1/27/2022
|
-0.20 / -2.70%
|
7.50
|
7.70
|
7.00
|
7.20
|
7.29
|
7.20
|
170,900
|
|
|
1/26/2022
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.61
|
7.40
|
218,200
|
|
|
1/25/2022
|
+0.70 / +9.72%
|
7.20
|
7.90
|
6.60
|
7.90
|
7.23
|
7.90
|
458,300
|
|
|
1/24/2022
|
-0.60 / -7.69%
|
8.30
|
8.50
|
7.20
|
7.20
|
7.83
|
7.20
|
697,100
|
|
|
1/21/2022
|
+0.70 / +9.86%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.78
|
7.80
|
505,800
|
|
|
1/20/2022
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.40
|
7.10
|
6.74
|
7.10
|
696,600
|
|
|
|
|
|