|
|
Closing price on 8/1/2018
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
318,000 |
| Split-adjusted Price |
3.71 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.83
|
3.71
|
318,000
|
|
|
7/31/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.52
|
248,700
|
|
|
7/30/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.52
|
179,100
|
|
|
7/27/2018
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.77
|
3.52
|
139,800
|
|
|
7/26/2018
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
3.61
|
360,700
|
|
|
7/25/2018
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.81
|
3.61
|
315,200
|
|
|
7/24/2018
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.70
|
3.90
|
3.87
|
3.71
|
668,200
|
|
|
7/23/2018
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.04
|
3.80
|
1,729,900
|
|
|
7/20/2018
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.62
|
3.61
|
548,300
|
|
|
7/19/2018
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.84
|
3.52
|
1,784,200
|
|
|
7/18/2018
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.56
|
3.42
|
2,382,400
|
|
|
7/17/2018
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.39
|
3.14
|
162,200
|
|
|
7/16/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.23
|
138,500
|
|
|
7/13/2018
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
3.23
|
58,200
|
|
|
7/12/2018
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.33
|
125,000
|
|
|
7/11/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.51
|
3.42
|
444,300
|
|
|
7/10/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
3.42
|
602,400
|
|
|
7/9/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.41
|
3.33
|
399,200
|
|
|
7/6/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
3.33
|
105,600
|
|
|
7/5/2018
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.46
|
3.33
|
1,633,900
|
|
|
7/4/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.21
|
3.14
|
16,700
|
|
|
7/3/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.23
|
47,000
|
|
|
7/2/2018
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.23
|
97,700
|
|
|
6/29/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.32
|
3.33
|
21,400
|
|
|
6/28/2018
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.45
|
3.23
|
123,900
|
|
|
6/27/2018
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.36
|
3.14
|
65,700
|
|
|
6/26/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.43
|
3.33
|
38,700
|
|
|
6/25/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.30
|
3.50
|
3.57
|
3.33
|
715,800
|
|
|
6/22/2018
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.61
|
3.33
|
317,400
|
|
|
6/21/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.58
|
3.52
|
311,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|