|
|
Closing price on 8/23/2018
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
223,100 |
| Split-adjusted Price |
3.14 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.34
|
3.14
|
223,100
|
|
|
8/22/2018
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.04
|
236,100
|
|
|
8/21/2018
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.26
|
3.23
|
125,300
|
|
|
8/20/2018
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.27
|
3.14
|
791,700
|
|
|
8/17/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
3.33
|
104,000
|
|
|
8/16/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.57
|
3.42
|
71,500
|
|
|
8/15/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.30
|
3.60
|
3.45
|
3.42
|
1,234,900
|
|
|
8/14/2018
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.63
|
3.42
|
1,131,300
|
|
|
8/13/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.74
|
3.71
|
321,700
|
|
|
8/10/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.71
|
185,700
|
|
|
8/9/2018
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.82
|
3.71
|
575,300
|
|
|
8/8/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.89
|
3.71
|
52,300
|
|
|
8/7/2018
|
+0.20 / +5.26%
|
3.70
|
4.10
|
3.70
|
4.00
|
3.95
|
3.80
|
810,200
|
|
|
8/6/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.61
|
128,700
|
|
|
8/3/2018
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.78
|
3.71
|
55,200
|
|
|
8/2/2018
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.61
|
178,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|