|
Closing price on 8/4/2021
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.30 |
Volume |
186,100 |
Split-adjusted Price |
5.50 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2021
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.39
|
5.50
|
186,100
|
|
8/3/2021
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.35
|
5.40
|
277,900
|
|
8/2/2021
|
+0.10 / +1.92%
|
5.10
|
5.60
|
5.10
|
5.30
|
5.35
|
5.30
|
788,000
|
|
7/30/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.00
|
5.20
|
5.11
|
5.20
|
251,800
|
|
7/29/2021
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.70
|
5.20
|
5.05
|
5.20
|
653,700
|
|
7/28/2021
|
-0.30 / -5.88%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.84
|
4.80
|
305,900
|
|
7/27/2021
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.08
|
5.10
|
256,200
|
|
7/26/2021
|
+0.10 / +1.96%
|
5.00
|
5.20
|
4.70
|
5.20
|
4.86
|
5.20
|
255,900
|
|
7/23/2021
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.10
|
5.10
|
5.38
|
5.10
|
1,049,000
|
|
7/22/2021
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
5.10
|
860,400
|
|
7/21/2021
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.64
|
4.70
|
521,600
|
|
7/20/2021
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.11
|
4.30
|
119,600
|
|
7/19/2021
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.16
|
4.20
|
190,800
|
|
7/16/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.33
|
4.50
|
156,000
|
|
7/15/2021
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.46
|
4.50
|
43,500
|
|
7/14/2021
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.37
|
4.60
|
114,600
|
|
7/13/2021
|
+0.10 / +2.27%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.41
|
4.50
|
107,600
|
|
7/12/2021
|
-0.40 / -8.33%
|
4.80
|
5.10
|
4.40
|
4.40
|
4.63
|
4.40
|
248,400
|
|
7/9/2021
|
+0.20 / +4.35%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.90
|
4.80
|
435,500
|
|
7/8/2021
|
+0.40 / +9.52%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.55
|
4.60
|
335,100
|
|
7/7/2021
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
190,200
|
|
7/6/2021
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.49
|
4.60
|
182,700
|
|
7/5/2021
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.61
|
4.60
|
178,500
|
|
7/2/2021
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.84
|
4.80
|
266,500
|
|
7/1/2021
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.93
|
5.00
|
66,500
|
|
6/30/2021
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.99
|
4.90
|
72,900
|
|
6/29/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
123,600
|
|
6/28/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.03
|
5.10
|
109,700
|
|
6/25/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.01
|
5.10
|
73,100
|
|
6/24/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.07
|
5.10
|
60,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|