|
|
Closing price on 9/11/2015
|
|
| Open |
9.00 |
| High |
9.90 |
| Low |
9.00 |
| Volume |
419,800 |
| Split-adjusted Price |
8.42 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
+0.50 / +5.56%
|
9.00
|
9.90
|
9.00
|
9.50
|
9.32
|
8.42
|
419,800
|
|
|
9/10/2015
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
7.98
|
173,000
|
|
|
9/9/2015
|
+0.20 / +2.25%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.06
|
8.07
|
93,500
|
|
|
9/8/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.89
|
7.89
|
92,100
|
|
|
9/7/2015
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
7.80
|
145,300
|
|
|
9/4/2015
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
8.07
|
130,500
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.09
|
7.98
|
217,000
|
|
|
9/1/2015
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.50
|
9.00
|
8.95
|
7.98
|
418,300
|
|
|
8/31/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
7.54
|
253,102
|
|
|
8/28/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.59
|
7.71
|
237,800
|
|
|
8/27/2015
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.54
|
7.71
|
366,900
|
|
|
8/26/2015
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.04
|
7.27
|
348,700
|
|
|
8/25/2015
|
-0.40 / -5.06%
|
7.30
|
8.10
|
7.30
|
7.50
|
7.63
|
6.65
|
546,700
|
|
|
8/24/2015
|
-0.80 / -9.20%
|
8.60
|
8.60
|
7.90
|
7.90
|
8.02
|
7.00
|
617,410
|
|
|
8/21/2015
|
-0.80 / -8.42%
|
9.40
|
9.60
|
8.60
|
8.70
|
8.78
|
7.71
|
885,700
|
|
|
8/20/2015
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.52
|
8.42
|
166,300
|
|
|
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
|
|
|
|
|
|