|
Closing price on 12/4/2020
|
|
| Open |
9.35 |
| High |
9.60 |
| Low |
9.35 |
| Volume |
34,090 |
| Split-adjusted Price |
7.71 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.15 / +1.60%
|
9.35
|
9.60
|
9.35
|
9.50
|
9.40
|
7.71
|
34,090
|
|
|
12/3/2020
|
-0.13 / -1.37%
|
9.48
|
9.48
|
9.30
|
9.35
|
9.40
|
7.59
|
25,620
|
|
|
12/2/2020
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.36
|
9.48
|
9.42
|
7.69
|
31,400
|
|
|
12/1/2020
|
-0.07 / -0.73%
|
9.50
|
9.50
|
9.40
|
9.48
|
9.41
|
7.69
|
110,130
|
|
|
11/30/2020
|
+0.05 / +0.53%
|
9.50
|
9.60
|
9.40
|
9.55
|
9.48
|
7.75
|
71,870
|
|
|
11/27/2020
|
+0.30 / +3.26%
|
9.40
|
9.53
|
9.23
|
9.50
|
9.48
|
7.71
|
472,640
|
|
|
11/26/2020
|
-0.10 / -1.08%
|
9.20
|
9.47
|
9.20
|
9.20
|
9.22
|
7.47
|
41,390
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.41
|
7.55
|
7,250
|
|
|
11/24/2020
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.22
|
9.30
|
9.36
|
7.55
|
54,630
|
|
|
11/23/2020
|
+0.09 / +0.96%
|
9.41
|
9.75
|
9.21
|
9.50
|
9.42
|
7.71
|
547,540
|
|
|
11/20/2020
|
+0.61 / +6.93%
|
8.62
|
9.41
|
8.61
|
9.41
|
9.21
|
7.64
|
850,120
|
|
|
11/19/2020
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.63
|
7.14
|
172,100
|
|
|
11/18/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.22
|
68,550
|
|
|
11/17/2020
|
0.00 / 0.00%
|
8.98
|
9.10
|
8.97
|
9.00
|
9.02
|
7.31
|
89,700
|
|
|
11/16/2020
|
-1.25 / -12.20%
|
9.50
|
9.50
|
8.98
|
9.00
|
9.14
|
7.31
|
106,890
|
|
|
11/13/2020
|
+0.33 / +3.33%
|
9.95
|
10.60
|
9.94
|
10.25
|
10.16
|
7.51
|
113,430
|
|
|
11/12/2020
|
+0.03 / +0.30%
|
9.94
|
9.96
|
9.65
|
9.92
|
9.94
|
7.27
|
57,280
|
|
|
11/11/2020
|
-0.08 / -0.80%
|
9.95
|
9.98
|
9.89
|
9.89
|
9.95
|
7.24
|
101,980
|
|
|
11/10/2020
|
+0.01 / +0.10%
|
9.96
|
9.97
|
9.92
|
9.97
|
9.95
|
7.30
|
60,910
|
|
|
11/9/2020
|
+0.04 / +0.40%
|
9.92
|
9.97
|
9.90
|
9.96
|
9.94
|
7.30
|
37,660
|
|
|
11/6/2020
|
-0.07 / -0.70%
|
10.00
|
10.10
|
9.90
|
9.92
|
10.00
|
7.27
|
30,300
|
|
|
11/5/2020
|
-0.46 / -4.40%
|
10.35
|
10.35
|
9.76
|
9.99
|
10.07
|
7.32
|
36,560
|
|
|
11/4/2020
|
+0.35 / +3.47%
|
10.15
|
10.45
|
10.10
|
10.45
|
10.13
|
7.65
|
64,780
|
|
|
11/3/2020
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.04
|
7.40
|
124,650
|
|
|
11/2/2020
|
+0.55 / +5.73%
|
9.76
|
10.20
|
9.70
|
10.15
|
9.93
|
7.43
|
52,240
|
|
|
10/30/2020
|
0.00 / 0.00%
|
9.59
|
9.70
|
9.58
|
9.60
|
9.60
|
7.03
|
14,420
|
|
|
10/29/2020
|
0.00 / 0.00%
|
9.59
|
9.65
|
9.59
|
9.60
|
9.61
|
7.03
|
5,830
|
|
|
10/28/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
7.03
|
8,600
|
|
|
10/27/2020
|
-0.09 / -0.92%
|
9.70
|
9.75
|
9.70
|
9.70
|
9.70
|
7.11
|
9,710
|
|
|
10/26/2020
|
+0.15 / +1.56%
|
9.69
|
9.79
|
9.65
|
9.79
|
9.68
|
7.17
|
131,970
|
|
|