|
|
Closing price on 5/10/2022
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.60 |
| Volume |
169,900 |
| Split-adjusted Price |
6.10 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.60
|
6.10
|
5.86
|
6.10
|
169,900
|
|
|
5/9/2022
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.09
|
6.00
|
304,700
|
|
|
5/6/2022
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.68
|
6.60
|
128,900
|
|
|
5/5/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.72
|
6.90
|
180,100
|
|
|
5/4/2022
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.82
|
6.80
|
306,800
|
|
|
4/29/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.95
|
6.90
|
386,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.96
|
6.90
|
267,900
|
|
|
4/27/2022
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.30
|
6.90
|
6.62
|
6.90
|
249,900
|
|
|
4/26/2022
|
+0.30 / +4.76%
|
6.30
|
6.60
|
5.90
|
6.60
|
6.22
|
6.60
|
233,600
|
|
|
4/25/2022
|
-0.30 / -4.55%
|
6.50
|
6.80
|
6.20
|
6.30
|
6.48
|
6.30
|
300,900
|
|
|
4/22/2022
|
+0.20 / +3.13%
|
6.30
|
6.90
|
6.10
|
6.60
|
6.61
|
6.60
|
322,100
|
|
|
4/21/2022
|
-0.70 / -9.86%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.48
|
6.40
|
1,122,700
|
|
|
4/20/2022
|
+0.40 / +5.97%
|
6.60
|
7.20
|
6.10
|
7.10
|
6.90
|
7.10
|
505,200
|
|
|
4/19/2022
|
-0.70 / -9.46%
|
7.40
|
7.50
|
6.70
|
6.70
|
7.09
|
6.70
|
336,800
|
|
|
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
|
|
|
|
|
|