|
|
Closing price on 5/9/2017
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
106,940 |
| Split-adjusted Price |
3.04 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.04
|
106,940
|
|
|
5/8/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
2.95
|
16,600
|
|
|
5/5/2017
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
2.85
|
50,200
|
|
|
5/4/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.09
|
2.95
|
47,800
|
|
|
5/3/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.95
|
7,800
|
|
|
4/28/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.95
|
389,500
|
|
|
4/27/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.85
|
664,500
|
|
|
4/26/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
290,100
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
2.76
|
61,500
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
50,500
|
|
|
4/21/2017
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.95
|
2.76
|
61,700
|
|
|
4/20/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.95
|
15,400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.95
|
32,100
|
|
|
4/18/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.96
|
2.95
|
38,200
|
|
|
4/17/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
2.85
|
22,000
|
|
|
4/14/2017
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
2.85
|
48,000
|
|
|
4/13/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.04
|
24,400
|
|
|
4/12/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
22,500
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.95
|
274,300
|
|
|
4/10/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
34,000
|
|
|
4/7/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.04
|
27,100
|
|
|
4/5/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.04
|
58,600
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.04
|
655,400
|
|
|
4/3/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.04
|
75,420
|
|
|
3/31/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.04
|
63,600
|
|
|
3/30/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
25,800
|
|
|
3/29/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.14
|
26,406
|
|
|
3/28/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.23
|
41,400
|
|
|
3/27/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.39
|
3.14
|
49,700
|
|
|
3/24/2017
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.20
|
3.33
|
430,700
|
|
|
|
|
|