|
Closing price on 10/15/2020
|
|
| Open |
9.85 |
| High |
9.90 |
| Low |
9.67 |
| Volume |
11,830 |
| Split-adjusted Price |
7.18 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
+0.13 / +1.34%
|
9.85
|
9.90
|
9.67
|
9.80
|
9.81
|
7.18
|
11,830
|
|
|
10/14/2020
|
-0.18 / -1.83%
|
9.98
|
9.98
|
9.67
|
9.67
|
9.86
|
7.08
|
13,390
|
|
|
10/13/2020
|
+0.10 / +1.03%
|
9.65
|
9.99
|
9.65
|
9.85
|
9.85
|
7.22
|
18,280
|
|
|
10/12/2020
|
+0.05 / +0.52%
|
9.75
|
9.99
|
9.71
|
9.75
|
9.78
|
7.14
|
33,860
|
|
|
10/9/2020
|
+0.05 / +0.52%
|
9.79
|
9.79
|
9.65
|
9.70
|
9.68
|
7.11
|
5,060
|
|
|
10/8/2020
|
-0.10 / -1.03%
|
9.99
|
9.99
|
9.65
|
9.65
|
9.74
|
7.07
|
11,290
|
|
|
10/7/2020
|
+0.05 / +0.52%
|
9.96
|
9.96
|
9.65
|
9.75
|
9.77
|
7.14
|
56,620
|
|
|
10/6/2020
|
-0.06 / -0.61%
|
9.56
|
9.70
|
9.55
|
9.70
|
9.70
|
7.11
|
1,080
|
|
|
10/5/2020
|
+0.11 / +1.14%
|
9.54
|
9.76
|
9.54
|
9.76
|
9.76
|
7.15
|
1,680
|
|
|
10/2/2020
|
-0.05 / -0.52%
|
9.70
|
9.80
|
9.50
|
9.65
|
9.52
|
7.07
|
29,510
|
|
|
10/1/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.56
|
9.70
|
9.70
|
7.11
|
7,100
|
|
|
9/30/2020
|
+0.04 / +0.42%
|
9.99
|
9.99
|
9.60
|
9.60
|
9.60
|
7.03
|
1,100
|
|
|
9/29/2020
|
+0.04 / +0.42%
|
9.70
|
9.99
|
9.56
|
9.56
|
9.61
|
7.00
|
8,740
|
|
|
9/28/2020
|
-0.22 / -2.26%
|
9.60
|
9.61
|
9.52
|
9.52
|
9.52
|
6.97
|
21,210
|
|
|
9/25/2020
|
-0.15 / -1.52%
|
9.62
|
9.74
|
9.60
|
9.74
|
9.74
|
7.13
|
2,510
|
|
|
9/24/2020
|
0.00 / 0.00%
|
9.60
|
9.89
|
9.60
|
9.89
|
9.89
|
7.24
|
40
|
|
|
9/23/2020
|
-0.10 / -1.00%
|
9.70
|
9.89
|
9.60
|
9.89
|
9.65
|
7.24
|
15,330
|
|
|
9/22/2020
|
0.00 / 0.00%
|
9.52
|
9.99
|
9.52
|
9.99
|
9.73
|
7.32
|
1,850
|
|
|
9/21/2020
|
-0.01 / -0.10%
|
9.98
|
9.99
|
9.80
|
9.99
|
9.99
|
7.32
|
2,000
|
|
|
9/18/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
7.32
|
950
|
|
|
9/17/2020
|
+0.31 / +3.20%
|
9.70
|
10.35
|
9.70
|
10.00
|
9.81
|
7.32
|
19,880
|
|
|
9/16/2020
|
+0.18 / +1.89%
|
9.50
|
9.79
|
9.50
|
9.69
|
9.75
|
7.10
|
11,080
|
|
|
9/15/2020
|
-0.18 / -1.86%
|
9.45
|
9.60
|
9.45
|
9.51
|
9.51
|
6.97
|
3,630
|
|
|
9/14/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.36
|
9.69
|
9.69
|
7.10
|
10,220
|
|
|
9/11/2020
|
+0.18 / +1.89%
|
9.51
|
9.70
|
9.50
|
9.69
|
9.51
|
7.10
|
18,290
|
|
|
9/10/2020
|
-0.24 / -2.46%
|
9.75
|
9.75
|
9.51
|
9.51
|
9.55
|
6.97
|
18,220
|
|
|
9/9/2020
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.75
|
9.57
|
7.14
|
11,500
|
|
|
9/8/2020
|
+0.16 / +1.69%
|
9.42
|
9.65
|
9.36
|
9.65
|
9.45
|
7.07
|
48,660
|
|
|
9/7/2020
|
0.00 / 0.00%
|
9.41
|
9.49
|
9.39
|
9.49
|
9.43
|
6.95
|
26,100
|
|
|
9/4/2020
|
+0.09 / +0.96%
|
9.49
|
9.49
|
9.31
|
9.49
|
9.38
|
6.95
|
16,200
|
|
|