|
|
Closing price on 5/30/2018
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
114,500 |
| Split-adjusted Price |
2.76 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.78
|
2.76
|
114,500
|
|
|
5/29/2018
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.57
|
48,900
|
|
|
5/28/2018
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.67
|
2.47
|
187,900
|
|
|
5/25/2018
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.66
|
146,600
|
|
|
5/24/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.85
|
117,600
|
|
|
5/23/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
2.85
|
34,400
|
|
|
5/22/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.98
|
2.85
|
108,200
|
|
|
5/21/2018
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.03
|
2.85
|
102,800
|
|
|
5/18/2018
|
+0.20 / +6.67%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.19
|
3.04
|
801,400
|
|
|
5/17/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.93
|
2.85
|
101,800
|
|
|
5/16/2018
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
2.95
|
130,100
|
|
|
5/15/2018
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.99
|
2.85
|
79,300
|
|
|
5/14/2018
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.92
|
2.76
|
2,854,400
|
|
|
5/11/2018
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.13
|
3.04
|
379,200
|
|
|
5/10/2018
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
2.85
|
890,600
|
|
|
5/9/2018
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.91
|
2.66
|
40,300
|
|
|
5/8/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.92
|
2.76
|
350,200
|
|
|
5/7/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
2.76
|
6,500
|
|
|
5/4/2018
|
-0.10 / -3.45%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.66
|
61,900
|
|
|
5/3/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.76
|
79,100
|
|
|
5/2/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
124,500
|
|
|
4/27/2018
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.64
|
2.66
|
50,600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.59
|
2.47
|
44,300
|
|
|
4/24/2018
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.47
|
35,100
|
|
|
4/23/2018
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
49,600
|
|
|
4/20/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.66
|
81,300
|
|
|
4/19/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.76
|
10,800
|
|
|
4/18/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.66
|
17,300
|
|
|
4/17/2018
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.87
|
2.66
|
17,700
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
28,400
|
|
|
|
|
|