|
|
Closing price on 5/29/2015
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
1,481,350 |
| Split-adjusted Price |
8.45 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.50 / -4.85%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.09
|
8.45
|
1,481,350
|
|
|
5/28/2015
|
-0.30 / -2.83%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.66
|
8.88
|
1,161,800
|
|
|
5/27/2015
|
+0.30 / +2.91%
|
10.30
|
10.90
|
10.20
|
10.60
|
10.56
|
9.14
|
1,031,550
|
|
|
5/26/2015
|
+0.20 / +1.98%
|
10.20
|
10.80
|
10.20
|
10.30
|
10.52
|
8.88
|
1,353,324
|
|
|
5/25/2015
|
+0.70 / +7.45%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.81
|
8.71
|
979,138
|
|
|
5/22/2015
|
+0.40 / +4.44%
|
9.00
|
9.80
|
9.00
|
9.40
|
9.54
|
8.11
|
882,170
|
|
|
5/21/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.99
|
7.76
|
566,830
|
|
|
5/20/2015
|
+0.70 / +8.33%
|
8.80
|
9.20
|
8.40
|
9.10
|
8.80
|
7.85
|
496,180
|
|
|
5/19/2015
|
+0.20 / +2.44%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.24
|
7.24
|
507,858
|
|
|
5/18/2015
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.45
|
7.07
|
634,100
|
|
|
5/15/2015
|
-0.50 / -5.43%
|
9.30
|
9.30
|
8.70
|
8.70
|
9.08
|
7.50
|
697,913
|
|
|
5/14/2015
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.28
|
7.93
|
527,300
|
|
|
5/13/2015
|
+0.60 / +6.82%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.14
|
8.11
|
851,500
|
|
|
5/12/2015
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.68
|
7.59
|
753,000
|
|
|
5/11/2015
|
-0.20 / -2.27%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.93
|
7.42
|
523,430
|
|
|
5/8/2015
|
+0.80 / +10.00%
|
8.30
|
8.80
|
8.10
|
8.80
|
8.65
|
7.59
|
782,440
|
|
|
5/7/2015
|
-0.40 / -4.76%
|
7.60
|
8.50
|
7.60
|
8.00
|
8.04
|
6.90
|
878,482
|
|
|
5/6/2015
|
-0.90 / -9.68%
|
9.20
|
9.50
|
8.40
|
8.40
|
8.91
|
7.24
|
1,070,370
|
|
|
5/5/2015
|
-0.50 / -5.10%
|
9.60
|
9.70
|
8.90
|
9.30
|
9.28
|
8.02
|
907,460
|
|
|
5/4/2015
|
-1.00 / -9.26%
|
11.00
|
11.20
|
9.80
|
9.80
|
10.13
|
8.45
|
1,041,072
|
|
|
4/27/2015
|
+0.90 / +9.09%
|
10.30
|
10.80
|
10.10
|
10.80
|
10.62
|
9.31
|
1,146,700
|
|
|
4/24/2015
|
-0.50 / -4.81%
|
10.10
|
10.40
|
9.70
|
9.90
|
10.00
|
8.54
|
1,505,300
|
|
|
4/23/2015
|
-0.70 / -6.31%
|
10.80
|
11.20
|
10.30
|
10.40
|
10.65
|
8.97
|
983,049
|
|
|
4/22/2015
|
-0.80 / -6.72%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.51
|
9.57
|
528,800
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.40
|
12.70
|
10.80
|
11.90
|
10.98
|
10.26
|
5,037,911
|
|
|
4/20/2015
|
-1.30 / -9.85%
|
11.90
|
12.40
|
11.90
|
11.90
|
11.90
|
10.26
|
2,166,400
|
|
|
4/17/2015
|
-1.40 / -9.59%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.21
|
11.38
|
1,474,400
|
|
|
4/16/2015
|
-1.60 / -9.88%
|
14.70
|
15.40
|
14.60
|
14.60
|
14.61
|
12.59
|
2,987,577
|
|
|
4/15/2015
|
-1.80 / -10.00%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.22
|
13.97
|
2,437,600
|
|
|
4/14/2015
|
-2.00 / -10.00%
|
19.00
|
20.00
|
18.00
|
18.00
|
18.08
|
15.52
|
2,311,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|