|
Closing price on 6/28/2022
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.40 |
Volume |
320,600 |
Split-adjusted Price |
4.80 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2022
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.40
|
4.80
|
4.56
|
4.80
|
320,600
|
|
6/27/2022
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.53
|
4.70
|
283,000
|
|
6/24/2022
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
157,300
|
|
6/23/2022
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
170,100
|
|
6/22/2022
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.96
|
4.00
|
226,000
|
|
6/21/2022
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.71
|
3.70
|
204,700
|
|
6/20/2022
|
-0.40 / -9.52%
|
3.90
|
4.30
|
3.80
|
3.80
|
3.88
|
3.80
|
281,300
|
|
6/17/2022
|
-0.40 / -8.70%
|
4.40
|
4.60
|
4.20
|
4.20
|
4.28
|
4.20
|
294,800
|
|
6/16/2022
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.63
|
4.60
|
157,000
|
|
6/15/2022
|
-0.40 / -8.16%
|
4.90
|
5.00
|
4.50
|
4.50
|
4.60
|
4.50
|
327,100
|
|
6/14/2022
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.92
|
4.90
|
250,100
|
|
6/13/2022
|
-0.40 / -7.27%
|
5.50
|
5.50
|
5.00
|
5.10
|
5.21
|
5.10
|
184,200
|
|
6/10/2022
|
-0.20 / -3.51%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.58
|
5.50
|
113,900
|
|
6/9/2022
|
+0.20 / +3.64%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.71
|
5.70
|
149,500
|
|
6/8/2022
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.51
|
5.50
|
139,600
|
|
6/7/2022
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.41
|
5.40
|
149,000
|
|
6/6/2022
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.59
|
5.60
|
97,200
|
|
6/3/2022
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
101,700
|
|
6/2/2022
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.74
|
5.70
|
271,800
|
|
6/1/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
155,300
|
|
5/31/2022
|
-0.20 / -3.23%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.10
|
6.00
|
224,700
|
|
5/30/2022
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
5.92
|
6.20
|
469,500
|
|
5/27/2022
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
203,700
|
|
5/26/2022
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
193,300
|
|
5/25/2022
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.44
|
5.60
|
237,900
|
|
5/24/2022
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.39
|
5.40
|
161,300
|
|
5/23/2022
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
147,900
|
|
5/20/2022
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.63
|
5.70
|
113,300
|
|
5/19/2022
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.53
|
5.60
|
250,000
|
|
5/18/2022
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.77
|
5.70
|
230,200
|
|
|
|
|
|