|
Closing price on 2/4/2020
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
9,060 |
| Split-adjusted Price |
6.59 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.94
|
6.59
|
9,060
|
|
|
2/3/2020
|
-0.50 / -5.26%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
6.59
|
24,760
|
|
|
1/31/2020
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.96
|
430
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.80
|
9.80
|
9.90
|
7.18
|
120
|
|
|
1/22/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
7.18
|
130
|
|
|
1/21/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.25
|
1,360
|
|
|
1/20/2020
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.32
|
10
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.89
|
4,000
|
|
|
1/16/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.36
|
6.89
|
24,900
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.38
|
6.89
|
8,000
|
|
|
1/14/2020
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.00
|
9.40
|
9.29
|
6.89
|
49,320
|
|
|
1/13/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.14
|
6.96
|
4,050
|
|
|
1/10/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.50
|
7.03
|
220
|
|
|
1/9/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.03
|
82,300
|
|
|
1/8/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.03
|
0
|
|
|
1/7/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.03
|
10
|
|
|
1/6/2020
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.83
|
6.96
|
5,390
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
6.96
|
1,070
|
|
|
1/2/2020
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.09
|
6.96
|
1,650
|
|
|
12/31/2019
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.53
|
6.89
|
1,220
|
|
|
12/30/2019
|
-0.40 / -4.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.84
|
7.03
|
5,490
|
|
|
12/27/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.32
|
10
|
|
|
12/26/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.32
|
4,800
|
|
|
12/25/2019
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.32
|
3,000
|
|
|
12/24/2019
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.18
|
400
|
|
|
12/23/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
7.32
|
290
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.32
|
3,000
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
7.32
|
2,160
|
|
|
12/18/2019
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.99
|
10.00
|
10.00
|
7.32
|
31,890
|
|
|
12/17/2019
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.96
|
10.00
|
10.00
|
7.32
|
35,200
|
|
|