|
|
Closing price on 5/10/2019
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
125,600 |
| Split-adjusted Price |
2.66 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
125,600
|
|
|
5/9/2019
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.66
|
53,700
|
|
|
5/8/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.57
|
42,300
|
|
|
5/7/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
235,900
|
|
|
5/6/2019
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.78
|
2.57
|
60,900
|
|
|
5/3/2019
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.57
|
94,100
|
|
|
5/2/2019
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
71,000
|
|
|
4/26/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.76
|
108,000
|
|
|
4/25/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
59,700
|
|
|
4/24/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.89
|
2.66
|
89,100
|
|
|
4/23/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.76
|
28,500
|
|
|
4/22/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.76
|
2.66
|
337,300
|
|
|
4/19/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
90,700
|
|
|
4/18/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.76
|
71,000
|
|
|
4/17/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
17,800
|
|
|
4/16/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.76
|
61,500
|
|
|
4/12/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.76
|
155,900
|
|
|
4/11/2019
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
81,900
|
|
|
4/10/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
47,300
|
|
|
4/9/2019
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.89
|
2.76
|
89,700
|
|
|
4/8/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
182,800
|
|
|
4/5/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.76
|
118,800
|
|
|
4/4/2019
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
253,000
|
|
|
4/3/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
2.85
|
62,500
|
|
|
4/2/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
2.85
|
419,300
|
|
|
4/1/2019
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
2.85
|
390,300
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.97
|
2.95
|
233,800
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.95
|
73,600
|
|
|
3/27/2019
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.95
|
98,600
|
|
|
3/26/2019
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
2.95
|
554,600
|
|
|
|
|
|