|
|
Closing price on 6/15/2017
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
74,313 |
| Split-adjusted Price |
3.23 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.37
|
3.23
|
74,313
|
|
|
6/14/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.41
|
3.33
|
97,630
|
|
|
6/13/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.33
|
39,500
|
|
|
6/12/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.33
|
48,900
|
|
|
6/9/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
3.42
|
93,100
|
|
|
6/8/2017
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.64
|
3.42
|
141,400
|
|
|
6/7/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.55
|
3.52
|
318,200
|
|
|
6/6/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.72
|
3.52
|
163,143
|
|
|
6/5/2017
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.50
|
3.80
|
3.68
|
3.61
|
264,702
|
|
|
6/2/2017
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.52
|
3.42
|
171,900
|
|
|
6/1/2017
|
-0.20 / -5.41%
|
3.70
|
3.90
|
3.50
|
3.50
|
3.74
|
3.33
|
225,300
|
|
|
5/31/2017
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.67
|
3.52
|
586,271
|
|
|
5/30/2017
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.42
|
3.23
|
298,600
|
|
|
5/29/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
3.14
|
190,400
|
|
|
5/26/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.14
|
50,100
|
|
|
5/25/2017
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.27
|
3.14
|
130,856
|
|
|
5/24/2017
|
+0.20 / +6.67%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.22
|
3.04
|
460,630
|
|
|
5/23/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
2.85
|
97,100
|
|
|
5/22/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
2.95
|
8,500
|
|
|
5/19/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.85
|
702,902
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.95
|
51,100
|
|
|
5/17/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
2.95
|
21,300
|
|
|
5/16/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
2.95
|
44,900
|
|
|
5/15/2017
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.08
|
3.04
|
98,800
|
|
|
5/12/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.85
|
41,054
|
|
|
5/11/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.85
|
12,300
|
|
|
5/10/2017
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.02
|
2.85
|
66,130
|
|
|
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
|
|
|
|
|
|