|
Closing price on 5/23/2016
|
|
Open |
6.60 |
High |
6.70 |
Low |
6.60 |
Volume |
119,200 |
Split-adjusted Price |
6.37 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
6.37
|
119,200
|
|
5/20/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
6.27
|
259,600
|
|
5/19/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.37
|
579,020
|
|
5/18/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
6.37
|
252,300
|
|
5/17/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.37
|
504,210
|
|
5/16/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
6.37
|
279,400
|
|
5/13/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.71
|
6.37
|
547,500
|
|
5/12/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.80
|
6.37
|
607,900
|
|
5/11/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
6.46
|
271,723
|
|
5/10/2016
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.46
|
304,600
|
|
5/9/2016
|
+0.10 / +1.49%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.90
|
6.46
|
1,483,000
|
|
5/6/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.67
|
6.37
|
447,200
|
|
5/5/2016
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.75
|
6.37
|
416,606
|
|
5/4/2016
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.74
|
6.46
|
507,120
|
|
4/29/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.39
|
6.18
|
482,100
|
|
4/28/2016
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.47
|
6.18
|
213,413
|
|
4/27/2016
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.67
|
6.27
|
441,760
|
|
4/26/2016
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.50
|
6.70
|
6.90
|
6.37
|
2,379,150
|
|
4/25/2016
|
+0.60 / +9.84%
|
6.50
|
6.70
|
6.10
|
6.70
|
6.53
|
6.37
|
2,396,000
|
|
4/22/2016
|
-0.40 / -6.15%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.38
|
5.80
|
525,600
|
|
4/21/2016
|
+0.10 / +1.56%
|
6.30
|
6.60
|
5.90
|
6.50
|
6.27
|
6.18
|
1,603,600
|
|
4/20/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.34
|
6.08
|
209,920
|
|
4/19/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
6.08
|
153,200
|
|
4/15/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.56
|
6.18
|
270,500
|
|
4/14/2016
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.49
|
6.27
|
282,900
|
|
4/13/2016
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.46
|
5.99
|
202,420
|
|
4/12/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.18
|
404,300
|
|
4/11/2016
|
+0.30 / +4.76%
|
6.40
|
6.80
|
6.30
|
6.60
|
6.51
|
6.27
|
379,440
|
|
4/8/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.22
|
5.99
|
138,800
|
|
4/7/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.32
|
5.99
|
239,600
|
|
|
|
|
|