|
|
Closing price on 8/11/2017
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
271,950 |
| Split-adjusted Price |
3.80 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.85
|
3.80
|
271,950
|
|
|
8/10/2017
|
-0.40 / -9.30%
|
4.20
|
4.40
|
3.90
|
3.90
|
3.97
|
3.71
|
600,420
|
|
|
8/9/2017
|
+0.30 / +7.50%
|
4.40
|
4.40
|
4.00
|
4.30
|
4.33
|
4.09
|
1,353,040
|
|
|
8/8/2017
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.94
|
3.80
|
325,925
|
|
|
8/7/2017
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.67
|
3.52
|
242,926
|
|
|
8/4/2017
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.42
|
277,120
|
|
|
8/3/2017
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.59
|
3.52
|
296,200
|
|
|
8/2/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.48
|
3.33
|
273,257
|
|
|
8/1/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.42
|
322,500
|
|
|
7/31/2017
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.50
|
3.90
|
3.81
|
3.71
|
613,620
|
|
|
7/28/2017
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.74
|
3.52
|
963,081
|
|
|
7/27/2017
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.54
|
3.42
|
669,120
|
|
|
7/26/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
3.14
|
133,800
|
|
|
7/25/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.14
|
186,600
|
|
|
7/24/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.04
|
90,307
|
|
|
7/21/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.22
|
3.04
|
80,200
|
|
|
7/20/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.04
|
76,802
|
|
|
7/19/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
3.23
|
122,718
|
|
|
7/18/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.04
|
86,307
|
|
|
7/17/2017
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.28
|
3.04
|
42,925
|
|
|
7/14/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
79,700
|
|
|
7/13/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.14
|
115,972
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.41
|
3.14
|
80,600
|
|
|
7/11/2017
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.14
|
178,575
|
|
|
7/10/2017
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.29
|
3.04
|
91,090
|
|
|
7/7/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.23
|
146,600
|
|
|
7/6/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.42
|
105,650
|
|
|
7/5/2017
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.48
|
3.33
|
171,500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.32
|
3.14
|
52,300
|
|
|
7/3/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.14
|
117,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|