|
|
Closing price on 5/31/2019
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
26,800 |
| Split-adjusted Price |
2.66 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
2.66
|
26,800
|
|
|
5/30/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
164,000
|
|
|
5/29/2019
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.66
|
42,700
|
|
|
5/28/2019
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.73
|
2.57
|
74,200
|
|
|
5/27/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.74
|
2.57
|
80,600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.80
|
2.57
|
65,200
|
|
|
5/23/2019
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.57
|
76,400
|
|
|
5/22/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.76
|
59,000
|
|
|
5/21/2019
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
79,200
|
|
|
5/20/2019
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.80
|
2.57
|
80,900
|
|
|
5/17/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
64,200
|
|
|
5/16/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.76
|
68,800
|
|
|
5/15/2019
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.79
|
2.66
|
115,500
|
|
|
5/14/2019
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.57
|
55,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
2,200
|
|
|
5/10/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
125,600
|
|
|
5/9/2019
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.66
|
53,700
|
|
|
5/8/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.57
|
42,300
|
|
|
5/7/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
235,900
|
|
|
5/6/2019
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.78
|
2.57
|
60,900
|
|
|
5/3/2019
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.57
|
94,100
|
|
|
5/2/2019
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
71,000
|
|
|
4/26/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.76
|
108,000
|
|
|
4/25/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
59,700
|
|
|
4/24/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.89
|
2.66
|
89,100
|
|
|
4/23/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.76
|
28,500
|
|
|
4/22/2019
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.76
|
2.66
|
337,300
|
|
|
4/19/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
90,700
|
|
|
4/18/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.76
|
71,000
|
|
|
4/17/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
17,800
|
|
|
|
|
|