|
Closing price on 5/31/2023
|
|
| Open |
3.50 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
33,200 |
| Split-adjusted Price |
3.43 |
|
|
ITS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.10 / +2.86%
|
3.50
|
3.80
|
3.50
|
3.60
|
3.60
|
3.43
|
33,200
|
|
|
5/30/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.33
|
3,300
|
|
|
5/29/2023
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.33
|
21,700
|
|
|
5/26/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.24
|
27,800
|
|
|
5/25/2023
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.24
|
39,000
|
|
|
5/24/2023
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.60
|
3.33
|
31,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.40
|
3.70
|
3.60
|
3.52
|
46,400
|
|
|
5/22/2023
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.70
|
3.71
|
93,900
|
|
|
5/19/2023
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.40
|
3.24
|
135,100
|
|
|
5/18/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.95
|
900
|
|
|
5/17/2023
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
2.95
|
20,500
|
|
|
5/16/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.76
|
9,700
|
|
|
5/15/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.76
|
24,000
|
|
|
5/12/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
3,200
|
|
|
5/11/2023
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.80
|
2.86
|
19,900
|
|
|
5/10/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.76
|
28,100
|
|
|
5/9/2023
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.67
|
36,300
|
|
|
5/8/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
6,600
|
|
|
5/5/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
2,000
|
|
|
5/4/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.76
|
19,300
|
|
|
4/28/2023
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.76
|
4,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.76
|
11,600
|
|
|
4/26/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.86
|
700
|
|
|
4/25/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
1,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
66,800
|
|
|
4/21/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.67
|
20,900
|
|
|
4/20/2023
|
+0.10 / +3.57%
|
2.90
|
3.10
|
2.80
|
2.90
|
2.90
|
2.76
|
6,200
|
|
|
4/19/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.67
|
12,200
|
|
|
4/18/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.67
|
1,600
|
|
|
4/17/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.67
|
300
|
|
|