|
|
Closing price on 4/18/2022
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.40 |
| Volume |
459,300 |
| Split-adjusted Price |
7.40 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.80 / -9.76%
|
8.00
|
8.30
|
7.40
|
7.40
|
7.60
|
7.40
|
459,300
|
|
|
4/15/2022
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.21
|
8.20
|
302,800
|
|
|
4/14/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.41
|
8.50
|
177,500
|
|
|
4/13/2022
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.30
|
8.50
|
365,800
|
|
|
4/12/2022
|
-0.90 / -10.00%
|
9.00
|
9.10
|
8.10
|
8.10
|
8.43
|
8.10
|
457,900
|
|
|
4/8/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.06
|
9.00
|
293,800
|
|
|
4/7/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
9.20
|
209,500
|
|
|
4/6/2022
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.23
|
9.30
|
281,300
|
|
|
4/5/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.27
|
9.20
|
249,500
|
|
|
4/4/2022
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.34
|
9.40
|
383,700
|
|
|
4/1/2022
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.01
|
9.30
|
591,600
|
|
|
3/31/2022
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.15
|
9.00
|
308,700
|
|
|
3/30/2022
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.00
|
9.20
|
9.33
|
9.20
|
955,600
|
|
|
3/29/2022
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.72
|
9.80
|
605,900
|
|
|
3/28/2022
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.50
|
9.60
|
9.79
|
9.60
|
1,178,800
|
|
|
3/25/2022
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.24
|
10.20
|
848,300
|
|
|
3/24/2022
|
+0.20 / +1.98%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
850,400
|
|
|
3/23/2022
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.20
|
10.10
|
864,000
|
|
|
3/22/2022
|
+0.40 / +4.04%
|
10.00
|
10.40
|
9.80
|
10.30
|
9.96
|
10.30
|
1,181,700
|
|
|
3/21/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.91
|
9.90
|
725,200
|
|
|
3/18/2022
|
-0.20 / -1.98%
|
10.00
|
10.40
|
9.80
|
9.90
|
10.01
|
9.90
|
857,500
|
|
|
3/17/2022
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.24
|
10.10
|
805,400
|
|
|
3/16/2022
|
+0.70 / +7.07%
|
9.60
|
10.70
|
9.60
|
10.60
|
10.06
|
10.60
|
1,100,600
|
|
|
3/15/2022
|
-0.40 / -3.88%
|
10.00
|
10.20
|
9.40
|
9.90
|
9.64
|
9.90
|
1,315,700
|
|
|
3/14/2022
|
-1.10 / -9.65%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.43
|
10.30
|
1,663,400
|
|
|
3/11/2022
|
+0.40 / +3.64%
|
11.70
|
12.10
|
10.50
|
11.40
|
11.76
|
11.40
|
4,402,600
|
|
|
3/10/2022
|
+1.00 / +10.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
2,373,900
|
|
|
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
|
|
|
|
|
|