|
|
Closing price on 8/19/2015
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
184,900 |
| Split-adjusted Price |
8.69 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.50
|
9.80
|
9.74
|
8.69
|
184,900
|
|
|
8/18/2015
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.81
|
8.60
|
405,200
|
|
|
8/17/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
8.87
|
188,540
|
|
|
8/14/2015
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.93
|
8.87
|
297,500
|
|
|
8/13/2015
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.06
|
8.78
|
290,440
|
|
|
8/12/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.16
|
8.96
|
391,900
|
|
|
8/11/2015
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.50
|
9.13
|
436,640
|
|
|
8/10/2015
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.71
|
9.31
|
322,560
|
|
|
8/7/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.82
|
9.58
|
177,600
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
10.80
|
11.02
|
9.58
|
388,990
|
|
|
8/5/2015
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.59
|
9.58
|
335,460
|
|
|
8/4/2015
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.54
|
9.40
|
164,500
|
|
|
8/3/2015
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.46
|
9.31
|
436,200
|
|
|
7/31/2015
|
+0.10 / +0.95%
|
10.60
|
11.50
|
10.60
|
10.60
|
11.13
|
9.40
|
922,920
|
|
|
7/30/2015
|
+0.90 / +9.38%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.37
|
9.31
|
941,780
|
|
|
7/29/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
8.51
|
164,300
|
|
|
7/28/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.60
|
9.60
|
8.51
|
317,150
|
|
|
7/27/2015
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.58
|
8.51
|
424,020
|
|
|
7/24/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.86
|
8.69
|
346,598
|
|
|
7/23/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
8.87
|
364,200
|
|
|
7/22/2015
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
8.87
|
138,606
|
|
|
7/21/2015
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
8.96
|
302,604
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.10
|
8.87
|
707,002
|
|
|
7/17/2015
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.02
|
8.87
|
178,506
|
|
|
7/16/2015
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
8.78
|
250,620
|
|
|
7/15/2015
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.02
|
8.87
|
492,800
|
|
|
7/14/2015
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
8.96
|
307,632
|
|
|
7/13/2015
|
+0.10 / +0.99%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.38
|
9.04
|
523,564
|
|
|
7/10/2015
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
8.96
|
401,040
|
|
|
7/9/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
9.04
|
352,180
|
|
|
|
|
|