|
Closing price on 9/29/2021
|
|
Open |
7.90 |
High |
8.60 |
Low |
7.80 |
Volume |
648,500 |
Split-adjusted Price |
8.30 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2021
|
+0.40 / +5.06%
|
7.90
|
8.60
|
7.80
|
8.30
|
8.24
|
8.30
|
648,500
|
|
9/28/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
6.60
|
7.90
|
7.47
|
7.90
|
928,400
|
|
9/27/2021
|
-0.70 / -8.86%
|
7.90
|
8.20
|
7.20
|
7.20
|
7.45
|
7.20
|
1,164,400
|
|
9/24/2021
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.02
|
7.90
|
1,447,900
|
|
9/23/2021
|
-0.90 / -9.38%
|
9.70
|
10.00
|
8.70
|
8.70
|
9.12
|
8.70
|
1,426,400
|
|
9/22/2021
|
+0.50 / +5.49%
|
9.10
|
10.00
|
8.80
|
9.60
|
9.45
|
9.60
|
1,220,600
|
|
9/21/2021
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.10
|
9.10
|
8.76
|
9.10
|
1,306,400
|
|
9/20/2021
|
+0.20 / +2.33%
|
9.30
|
9.40
|
8.70
|
8.80
|
9.20
|
8.80
|
1,553,600
|
|
9/17/2021
|
+0.70 / +8.86%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.52
|
8.60
|
613,300
|
|
9/16/2021
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.84
|
7.90
|
1,678,600
|
|
9/15/2021
|
0.00 / 0.00%
|
8.40
|
8.80
|
7.50
|
8.20
|
8.05
|
8.20
|
1,449,700
|
|
9/14/2021
|
+0.70 / +9.33%
|
8.00
|
8.20
|
7.50
|
8.20
|
8.09
|
8.20
|
1,770,500
|
|
9/13/2021
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.48
|
7.50
|
2,712,700
|
|
9/10/2021
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.65
|
6.90
|
1,378,600
|
|
9/9/2021
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.42
|
6.30
|
421,800
|
|
9/8/2021
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.43
|
6.50
|
575,000
|
|
9/7/2021
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.20
|
6.40
|
6.64
|
6.40
|
835,500
|
|
9/6/2021
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.56
|
6.70
|
2,167,800
|
|
9/1/2021
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
519,100
|
|
8/31/2021
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
644,600
|
|
8/30/2021
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.08
|
6.20
|
506,500
|
|
8/27/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.85
|
6.00
|
495,600
|
|
8/26/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.91
|
6.00
|
377,500
|
|
8/25/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.79
|
6.00
|
731,300
|
|
8/24/2021
|
-0.10 / -1.64%
|
6.30
|
6.50
|
5.90
|
6.00
|
6.04
|
6.00
|
598,500
|
|
8/23/2021
|
-0.20 / -3.17%
|
6.30
|
6.80
|
6.00
|
6.10
|
6.25
|
6.10
|
1,991,200
|
|
8/20/2021
|
+0.10 / +1.61%
|
6.30
|
6.70
|
6.00
|
6.30
|
6.46
|
6.30
|
1,947,200
|
|
8/19/2021
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
643,100
|
|
8/18/2021
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.05
|
6.10
|
461,500
|
|
8/17/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
391,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|