|
Closing price on 11/29/2018
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.45 |
| Volume |
3,380 |
| Split-adjusted Price |
6.25 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.45
|
10.45
|
10.65
|
6.25
|
3,380
|
|
|
11/28/2018
|
+0.40 / +3.98%
|
10.05
|
10.70
|
10.05
|
10.45
|
10.61
|
6.25
|
7,350
|
|
|
11/27/2018
|
-0.55 / -5.19%
|
10.60
|
10.60
|
9.90
|
10.05
|
10.19
|
6.01
|
52,510
|
|
|
11/26/2018
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.73
|
6.34
|
15,000
|
|
|
11/23/2018
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.89
|
6.46
|
5,970
|
|
|
11/22/2018
|
+0.30 / +2.80%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.83
|
6.58
|
5,080
|
|
|
11/21/2018
|
-0.30 / -2.73%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.74
|
6.40
|
17,410
|
|
|
11/20/2018
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.70
|
11.00
|
10.72
|
6.58
|
14,740
|
|
|
11/19/2018
|
+0.05 / +0.46%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.88
|
6.58
|
5,610
|
|
|
11/16/2018
|
+0.15 / +1.39%
|
10.75
|
11.00
|
10.75
|
10.95
|
10.92
|
6.55
|
2,930
|
|
|
11/15/2018
|
+0.10 / +0.93%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.74
|
6.46
|
15,180
|
|
|
11/14/2018
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.79
|
6.40
|
10,100
|
|
|
11/13/2018
|
+0.25 / +2.33%
|
10.85
|
11.00
|
10.35
|
11.00
|
10.79
|
6.58
|
10,940
|
|
|
11/12/2018
|
-0.40 / -3.59%
|
11.10
|
11.15
|
10.75
|
10.75
|
10.95
|
6.43
|
26,120
|
|
|
11/9/2018
|
+0.15 / +1.36%
|
11.00
|
11.15
|
10.80
|
11.15
|
11.02
|
6.67
|
4,900
|
|
|
11/8/2018
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.75
|
11.00
|
10.87
|
6.58
|
23,910
|
|
|
11/7/2018
|
-0.25 / -2.21%
|
11.30
|
11.50
|
11.00
|
11.05
|
11.21
|
6.61
|
4,460
|
|
|
11/6/2018
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.28
|
6.76
|
5,650
|
|
|
11/5/2018
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.85
|
11.20
|
11.15
|
6.70
|
3,140
|
|
|
11/2/2018
|
+0.45 / +4.27%
|
10.70
|
11.25
|
10.70
|
11.00
|
11.11
|
6.58
|
78,230
|
|
|
11/1/2018
|
+0.05 / +0.48%
|
10.55
|
10.75
|
10.55
|
10.55
|
10.62
|
6.31
|
28,450
|
|
|
10/31/2018
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.40
|
10.50
|
10.49
|
6.28
|
32,140
|
|
|
10/30/2018
|
-0.25 / -2.33%
|
10.50
|
10.75
|
10.50
|
10.50
|
10.53
|
6.28
|
9,020
|
|
|
10/29/2018
|
+0.15 / +1.42%
|
10.60
|
10.90
|
10.50
|
10.75
|
10.66
|
6.43
|
57,870
|
|
|
10/26/2018
|
+0.20 / +1.92%
|
10.60
|
10.85
|
10.50
|
10.60
|
10.59
|
6.34
|
43,890
|
|
|
10/25/2018
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.36
|
6.22
|
59,850
|
|
|
10/24/2018
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.84
|
6.34
|
31,920
|
|
|
10/23/2018
|
-0.70 / -6.03%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.99
|
6.52
|
150,340
|
|
|
10/22/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.52
|
6.94
|
35,680
|
|
|
10/19/2018
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.57
|
6.94
|
40,010
|
|
|