|
Closing price on 4/16/2021
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.00 |
Volume |
1,011,900 |
Split-adjusted Price |
6.18 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.36
|
6.18
|
1,011,900
|
|
4/15/2021
|
-0.10 / -1.49%
|
6.70
|
7.10
|
6.40
|
6.60
|
6.82
|
6.27
|
4,085,000
|
|
4/14/2021
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.30
|
6.70
|
6.62
|
6.37
|
1,226,300
|
|
4/13/2021
|
+0.10 / +1.47%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.76
|
6.56
|
1,371,100
|
|
4/12/2021
|
-0.40 / -5.56%
|
7.20
|
7.50
|
6.70
|
6.80
|
6.96
|
6.46
|
1,225,700
|
|
4/9/2021
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.86
|
6.84
|
2,128,400
|
|
4/8/2021
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.50
|
6.27
|
937,100
|
|
4/7/2021
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.30
|
6.50
|
6.59
|
6.18
|
1,148,900
|
|
4/6/2021
|
-0.10 / -1.47%
|
6.80
|
7.10
|
6.50
|
6.70
|
6.65
|
6.37
|
1,195,600
|
|
4/5/2021
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.00
|
6.80
|
6.39
|
6.46
|
1,493,400
|
|
4/2/2021
|
-0.70 / -9.59%
|
7.30
|
7.60
|
6.60
|
6.60
|
6.67
|
6.27
|
4,367,300
|
|
4/1/2021
|
+0.40 / +5.80%
|
7.00
|
7.50
|
6.80
|
7.30
|
7.25
|
6.94
|
1,316,900
|
|
3/31/2021
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.79
|
6.56
|
3,222,300
|
|
3/30/2021
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.30
|
6.30
|
5.92
|
5.99
|
3,577,700
|
|
3/29/2021
|
-0.40 / -6.45%
|
6.20
|
6.70
|
5.60
|
5.80
|
5.98
|
5.51
|
1,882,800
|
|
3/26/2021
|
+0.50 / +8.77%
|
6.20
|
6.20
|
5.30
|
6.20
|
6.03
|
5.89
|
2,337,000
|
|
3/25/2021
|
+0.50 / +9.62%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.69
|
5.42
|
1,946,400
|
|
3/24/2021
|
+0.40 / +8.33%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
4.94
|
218,100
|
|
3/23/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.77
|
4.56
|
1,131,800
|
|
3/22/2021
|
+0.30 / +7.32%
|
4.00
|
4.50
|
4.00
|
4.40
|
4.37
|
4.18
|
423,910
|
|
3/19/2021
|
+0.10 / +2.50%
|
4.00
|
4.40
|
4.00
|
4.10
|
4.24
|
3.90
|
912,300
|
|
3/18/2021
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.01
|
3.80
|
357,300
|
|
3/17/2021
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.12
|
3.90
|
127,900
|
|
3/16/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
3.80
|
233,200
|
|
3/15/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.99
|
3.80
|
364,806
|
|
3/12/2021
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.89
|
3.52
|
430,800
|
|
3/11/2021
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.74
|
3.52
|
414,600
|
|
3/10/2021
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.61
|
193,000
|
|
3/9/2021
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
3.90
|
4.03
|
3.71
|
558,600
|
|
3/8/2021
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.86
|
3.71
|
697,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|