|
Closing price on 8/2/2022
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.50 |
Volume |
405,200 |
Split-adjusted Price |
4.70 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2022
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.64
|
4.70
|
405,200
|
|
8/1/2022
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.61
|
4.70
|
505,200
|
|
7/29/2022
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
116,100
|
|
7/28/2022
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.34
|
4.40
|
476,400
|
|
7/27/2022
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.26
|
4.30
|
225,600
|
|
7/26/2022
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.41
|
4.40
|
36,000
|
|
7/25/2022
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.43
|
4.40
|
248,500
|
|
7/22/2022
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.55
|
4.50
|
148,900
|
|
7/21/2022
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.65
|
4.60
|
204,700
|
|
7/20/2022
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
292,000
|
|
7/19/2022
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.57
|
4.60
|
58,500
|
|
7/18/2022
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.62
|
4.60
|
50,400
|
|
7/15/2022
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.68
|
4.60
|
162,300
|
|
7/14/2022
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
109,500
|
|
7/13/2022
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.63
|
4.70
|
297,300
|
|
7/12/2022
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.48
|
4.60
|
301,100
|
|
7/11/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
130,500
|
|
7/8/2022
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
120,900
|
|
7/7/2022
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.14
|
4.20
|
123,400
|
|
7/6/2022
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.28
|
4.20
|
82,500
|
|
7/5/2022
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.36
|
4.30
|
155,500
|
|
7/4/2022
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
114,600
|
|
7/1/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.21
|
4.40
|
197,800
|
|
6/30/2022
|
-0.40 / -8.51%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.49
|
4.30
|
270,200
|
|
6/29/2022
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.72
|
4.70
|
110,800
|
|
6/28/2022
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.40
|
4.80
|
4.56
|
4.80
|
320,600
|
|
6/27/2022
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.53
|
4.70
|
283,000
|
|
6/24/2022
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
157,300
|
|
6/23/2022
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
170,100
|
|
6/22/2022
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.96
|
4.00
|
226,000
|
|
|
|
|
|