|
|
Closing price on 7/4/2016
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
1,029,540 |
| Split-adjusted Price |
6.08 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.33
|
6.08
|
1,029,540
|
|
|
7/1/2016
|
0.00 / 0.00%
|
5.60
|
6.20
|
5.60
|
6.20
|
6.15
|
5.89
|
325,500
|
|
|
6/30/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.15
|
5.89
|
115,300
|
|
|
6/29/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.80
|
673,500
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
5.80
|
110,000
|
|
|
6/27/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.95
|
5.80
|
254,000
|
|
|
6/24/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
5.80
|
6.20
|
6.08
|
5.89
|
776,110
|
|
|
6/23/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.08
|
181,630
|
|
|
6/22/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.18
|
130,530
|
|
|
6/21/2016
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.49
|
6.08
|
300,100
|
|
|
6/20/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.08
|
103,900
|
|
|
6/17/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.41
|
6.08
|
69,400
|
|
|
6/16/2016
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.27
|
1,118,000
|
|
|
6/15/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.18
|
352,700
|
|
|
6/14/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.47
|
6.08
|
218,200
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.44
|
6.18
|
144,500
|
|
|
6/10/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.59
|
6.18
|
258,900
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.27
|
141,500
|
|
|
6/8/2016
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.57
|
6.27
|
708,500
|
|
|
6/7/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
6.08
|
154,600
|
|
|
6/6/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.08
|
317,200
|
|
|
6/3/2016
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.70
|
6.27
|
319,200
|
|
|
6/2/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.65
|
6.27
|
413,500
|
|
|
6/1/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
6.27
|
297,800
|
|
|
5/31/2016
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
6.37
|
708,122
|
|
|
5/30/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.27
|
170,900
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.18
|
70,210
|
|
|
5/26/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.35
|
6.18
|
87,160
|
|
|
5/25/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.18
|
79,900
|
|
|
5/24/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
6.18
|
108,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|