|
Closing price on 6/7/2021
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.00 |
Volume |
235,300 |
Split-adjusted Price |
5.10 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.04
|
5.10
|
235,300
|
|
6/4/2021
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.18
|
5.10
|
426,200
|
|
6/3/2021
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.00
|
5.40
|
5.22
|
5.40
|
351,600
|
|
6/2/2021
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.21
|
5.20
|
119,400
|
|
6/1/2021
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.40
|
5.20
|
5.04
|
5.20
|
1,868,900
|
|
5/31/2021
|
-0.50 / -9.43%
|
5.30
|
5.30
|
4.80
|
4.80
|
4.96
|
4.80
|
708,200
|
|
5/28/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
138,800
|
|
5/27/2021
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.20
|
5.30
|
5.37
|
5.30
|
365,500
|
|
5/26/2021
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.35
|
5.30
|
305,900
|
|
5/25/2021
|
-0.10 / -1.82%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.45
|
5.40
|
163,900
|
|
5/24/2021
|
-0.20 / -3.51%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.65
|
5.50
|
103,100
|
|
5/21/2021
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
162,100
|
|
5/20/2021
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.56
|
5.60
|
118,600
|
|
5/19/2021
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.64
|
5.70
|
191,400
|
|
5/18/2021
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.64
|
5.70
|
220,100
|
|
5/17/2021
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.74
|
5.60
|
221,900
|
|
5/14/2021
|
+0.30 / +5.26%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.98
|
5.70
|
2,120,900
|
|
5/13/2021
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.72
|
5.42
|
236,500
|
|
5/12/2021
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.72
|
5.61
|
116,500
|
|
5/11/2021
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.73
|
5.61
|
390,400
|
|
5/10/2021
|
+0.20 / +3.57%
|
5.60
|
6.00
|
5.40
|
5.80
|
5.77
|
5.51
|
563,200
|
|
5/7/2021
|
-0.40 / -6.67%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.68
|
5.32
|
386,600
|
|
5/6/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.96
|
5.70
|
287,800
|
|
5/5/2021
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.09
|
5.80
|
416,800
|
|
5/4/2021
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.83
|
5.51
|
357,800
|
|
4/29/2021
|
-0.30 / -4.69%
|
6.40
|
6.70
|
6.00
|
6.10
|
6.20
|
5.80
|
158,700
|
|
4/28/2021
|
+0.10 / +1.59%
|
6.40
|
6.70
|
6.20
|
6.40
|
6.40
|
6.08
|
296,600
|
|
4/27/2021
|
+0.50 / +8.62%
|
5.70
|
6.30
|
5.50
|
6.30
|
6.22
|
5.99
|
3,611,700
|
|
4/26/2021
|
-0.50 / -7.94%
|
6.30
|
6.50
|
5.80
|
5.80
|
5.99
|
5.51
|
391,600
|
|
4/23/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.80
|
6.30
|
6.11
|
5.99
|
464,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|