|
Closing price on 3/20/2020
|
|
| Open |
7.36 |
| High |
7.80 |
| Low |
7.34 |
| Volume |
50,310 |
| Split-adjusted Price |
5.71 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.06 / -0.76%
|
7.36
|
7.80
|
7.34
|
7.80
|
7.35
|
5.71
|
50,310
|
|
|
3/19/2020
|
-0.02 / -0.25%
|
7.53
|
7.86
|
7.35
|
7.86
|
7.35
|
5.76
|
31,020
|
|
|
3/18/2020
|
+0.13 / +1.68%
|
7.75
|
7.88
|
7.55
|
7.88
|
7.79
|
5.77
|
23,120
|
|
|
3/17/2020
|
0.00 / 0.00%
|
7.35
|
7.75
|
7.35
|
7.75
|
7.70
|
5.68
|
35,310
|
|
|
3/16/2020
|
-0.05 / -0.64%
|
7.75
|
7.75
|
7.30
|
7.75
|
7.36
|
5.68
|
4,350
|
|
|
3/13/2020
|
-0.04 / -0.51%
|
7.51
|
7.85
|
7.31
|
7.80
|
7.56
|
5.71
|
41,010
|
|
|
3/12/2020
|
-0.59 / -7.00%
|
7.90
|
8.30
|
7.84
|
7.84
|
7.88
|
5.74
|
15,360
|
|
|
3/11/2020
|
-0.07 / -0.82%
|
8.41
|
8.43
|
8.25
|
8.43
|
8.35
|
6.17
|
10,300
|
|
|
3/10/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.41
|
6.23
|
17,960
|
|
|
3/9/2020
|
-0.50 / -5.56%
|
8.85
|
9.00
|
8.50
|
8.50
|
8.82
|
6.23
|
26,090
|
|
|
3/6/2020
|
+0.10 / +1.12%
|
8.85
|
9.00
|
8.80
|
9.00
|
8.91
|
6.59
|
29,860
|
|
|
3/5/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
6.52
|
8,480
|
|
|
3/4/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
6.59
|
150
|
|
|
3/3/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
6.59
|
2,980
|
|
|
3/2/2020
|
-0.05 / -0.55%
|
9.15
|
9.15
|
9.10
|
9.10
|
9.13
|
6.67
|
850
|
|
|
2/28/2020
|
-0.05 / -0.54%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
6.70
|
1,000
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.74
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.74
|
10
|
|
|
2/25/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.15
|
9.20
|
9.19
|
6.74
|
650
|
|
|
2/24/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.74
|
10
|
|
|
2/21/2020
|
0.00 / 0.00%
|
9.20
|
9.21
|
9.20
|
9.20
|
9.20
|
6.74
|
29,600
|
|
|
2/20/2020
|
-0.01 / -0.11%
|
9.21
|
9.21
|
9.02
|
9.20
|
9.10
|
6.74
|
27,460
|
|
|
2/19/2020
|
+0.01 / +0.11%
|
9.00
|
9.21
|
9.00
|
9.21
|
9.15
|
6.75
|
49,200
|
|
|
2/18/2020
|
+0.20 / +2.22%
|
8.99
|
9.20
|
8.89
|
9.20
|
9.02
|
6.74
|
40,350
|
|
|
2/17/2020
|
+0.01 / +0.11%
|
8.99
|
9.10
|
8.89
|
9.00
|
8.95
|
6.59
|
22,000
|
|
|
2/14/2020
|
+0.04 / +0.45%
|
8.90
|
8.99
|
8.70
|
8.99
|
8.92
|
6.59
|
31,940
|
|
|
2/13/2020
|
-0.05 / -0.56%
|
8.99
|
8.99
|
8.91
|
8.95
|
8.98
|
6.56
|
10,800
|
|
|
2/12/2020
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.04
|
6.59
|
23,340
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.00
|
6.67
|
9,110
|
|
|
2/10/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
6.67
|
3,820
|
|
|