|
|
Closing price on 8/17/2016
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
300,800 |
| Split-adjusted Price |
4.28 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.28
|
300,800
|
|
|
8/16/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.39
|
4.18
|
106,200
|
|
|
8/15/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
4.18
|
173,429
|
|
|
8/12/2016
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.40
|
4.09
|
169,000
|
|
|
8/11/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.42
|
4.18
|
242,211
|
|
|
8/10/2016
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.41
|
4.28
|
458,400
|
|
|
8/9/2016
|
-0.30 / -6.52%
|
4.60
|
4.70
|
4.30
|
4.30
|
4.46
|
4.09
|
387,500
|
|
|
8/8/2016
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.45
|
4.37
|
393,300
|
|
|
8/5/2016
|
-0.10 / -2.27%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.30
|
4.09
|
764,700
|
|
|
8/4/2016
|
-0.30 / -6.38%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.18
|
4,264,011
|
|
|
8/3/2016
|
-0.50 / -9.62%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.81
|
4.47
|
377,900
|
|
|
8/2/2016
|
-0.50 / -8.77%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.23
|
4.94
|
459,800
|
|
|
8/1/2016
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.57
|
5.42
|
65,408
|
|
|
7/29/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
5.51
|
135,800
|
|
|
7/28/2016
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.97
|
5.61
|
265,232
|
|
|
7/27/2016
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.05
|
5.89
|
241,200
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.16
|
5.99
|
116,900
|
|
|
7/25/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.25
|
5.99
|
169,332
|
|
|
7/22/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.25
|
5.99
|
213,300
|
|
|
7/21/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.35
|
6.08
|
392,160
|
|
|
7/20/2016
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.08
|
213,310
|
|
|
7/19/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.42
|
6.18
|
609,100
|
|
|
7/18/2016
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
6.18
|
457,900
|
|
|
7/15/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
6.08
|
126,300
|
|
|
7/14/2016
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.41
|
6.08
|
578,420
|
|
|
7/13/2016
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.38
|
6.08
|
492,100
|
|
|
7/12/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
5.80
|
424,402
|
|
|
7/11/2016
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.15
|
5.70
|
166,000
|
|
|
7/8/2016
|
-0.10 / -1.56%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.99
|
134,489
|
|
|
7/7/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.29
|
6.08
|
283,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|