|
Closing price on 5/11/2021
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.60 |
Volume |
390,400 |
Split-adjusted Price |
5.61 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2021
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.73
|
5.61
|
390,400
|
|
5/10/2021
|
+0.20 / +3.57%
|
5.60
|
6.00
|
5.40
|
5.80
|
5.77
|
5.51
|
563,200
|
|
5/7/2021
|
-0.40 / -6.67%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.68
|
5.32
|
386,600
|
|
5/6/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.96
|
5.70
|
287,800
|
|
5/5/2021
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.09
|
5.80
|
416,800
|
|
5/4/2021
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.83
|
5.51
|
357,800
|
|
4/29/2021
|
-0.30 / -4.69%
|
6.40
|
6.70
|
6.00
|
6.10
|
6.20
|
5.80
|
158,700
|
|
4/28/2021
|
+0.10 / +1.59%
|
6.40
|
6.70
|
6.20
|
6.40
|
6.40
|
6.08
|
296,600
|
|
4/27/2021
|
+0.50 / +8.62%
|
5.70
|
6.30
|
5.50
|
6.30
|
6.22
|
5.99
|
3,611,700
|
|
4/26/2021
|
-0.50 / -7.94%
|
6.30
|
6.50
|
5.80
|
5.80
|
5.99
|
5.51
|
391,600
|
|
4/23/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.80
|
6.30
|
6.11
|
5.99
|
464,600
|
|
4/22/2021
|
-0.30 / -4.55%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.58
|
5.99
|
1,159,900
|
|
4/20/2021
|
+0.60 / +10.00%
|
6.00
|
6.60
|
5.40
|
6.60
|
6.10
|
6.27
|
2,548,200
|
|
4/19/2021
|
-0.50 / -7.69%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.17
|
5.70
|
617,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|