|
|
Closing price on 5/17/2022
|
|
| Open |
5.30 |
| High |
5.80 |
| Low |
5.20 |
| Volume |
212,800 |
| Split-adjusted Price |
5.80 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.20
|
5.80
|
5.58
|
5.80
|
212,800
|
|
|
5/16/2022
|
+0.20 / +3.92%
|
5.10
|
5.60
|
4.80
|
5.30
|
5.39
|
5.30
|
289,200
|
|
|
5/13/2022
|
-0.50 / -8.93%
|
5.40
|
5.70
|
5.10
|
5.10
|
5.23
|
5.10
|
454,600
|
|
|
5/12/2022
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.84
|
5.60
|
191,800
|
|
|
5/11/2022
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
155,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|