|
Closing price on 5/22/2018
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
81,730 |
| Split-adjusted Price |
6.27 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.30 / -2.60%
|
11.60
|
11.60
|
11.00
|
11.25
|
11.26
|
6.27
|
81,730
|
|
|
5/21/2018
|
+0.15 / +1.32%
|
11.40
|
11.90
|
11.30
|
11.55
|
11.64
|
6.43
|
129,270
|
|
|
5/18/2018
|
0.00 / 0.00%
|
11.35
|
11.70
|
11.10
|
11.40
|
11.28
|
6.35
|
40,340
|
|
|
5/17/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.44
|
6.35
|
42,490
|
|
|
5/16/2018
|
+0.10 / +0.88%
|
11.70
|
11.75
|
11.00
|
11.40
|
11.13
|
6.35
|
58,420
|
|
|
5/15/2018
|
+0.70 / +6.60%
|
10.85
|
11.30
|
10.65
|
11.30
|
11.09
|
6.29
|
126,510
|
|
|
5/14/2018
|
+0.05 / +0.47%
|
10.55
|
10.85
|
10.55
|
10.60
|
10.64
|
5.90
|
19,450
|
|
|
5/11/2018
|
+0.15 / +1.44%
|
10.40
|
10.70
|
10.40
|
10.55
|
10.56
|
5.88
|
9,560
|
|
|
5/10/2018
|
-0.25 / -2.35%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.56
|
5.79
|
8,430
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.20
|
10.95
|
10.20
|
10.65
|
10.48
|
5.93
|
16,790
|
|
|
5/8/2018
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.00
|
10.65
|
10.26
|
5.93
|
156,650
|
|
|
5/7/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.62
|
5.96
|
22,600
|
|
|
5/4/2018
|
+0.45 / +4.39%
|
10.50
|
10.70
|
10.25
|
10.70
|
10.47
|
5.96
|
41,750
|
|
|
5/3/2018
|
+0.05 / +0.49%
|
10.20
|
10.60
|
10.10
|
10.25
|
10.23
|
5.71
|
97,190
|
|
|
5/2/2018
|
-0.15 / -1.45%
|
10.35
|
10.35
|
10.20
|
10.20
|
10.31
|
5.68
|
22,600
|
|
|
4/27/2018
|
+0.35 / +3.50%
|
10.10
|
10.40
|
10.10
|
10.35
|
10.20
|
5.77
|
14,810
|
|
|
4/26/2018
|
-0.15 / -1.48%
|
9.93
|
10.20
|
9.93
|
10.00
|
10.00
|
5.57
|
25,110
|
|
|
4/24/2018
|
-0.05 / -0.49%
|
10.00
|
10.15
|
9.90
|
10.15
|
10.03
|
5.65
|
12,260
|
|
|
4/23/2018
|
+0.10 / +0.99%
|
10.00
|
10.25
|
9.90
|
10.20
|
10.04
|
5.68
|
40,640
|
|
|
4/20/2018
|
+0.19 / +1.92%
|
9.91
|
10.20
|
9.90
|
10.10
|
9.96
|
5.63
|
19,380
|
|
|
4/19/2018
|
-0.19 / -1.88%
|
10.00
|
10.10
|
9.90
|
9.91
|
9.99
|
5.52
|
23,520
|
|
|
4/18/2018
|
-0.35 / -3.35%
|
10.05
|
10.15
|
10.05
|
10.10
|
10.06
|
5.63
|
8,950
|
|
|
4/17/2018
|
+0.45 / +4.50%
|
10.00
|
10.45
|
10.00
|
10.45
|
10.01
|
5.82
|
42,760
|
|
|
4/16/2018
|
-0.50 / -4.76%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
5.57
|
108,730
|
|
|
4/13/2018
|
-0.25 / -2.33%
|
10.75
|
10.80
|
10.50
|
10.50
|
10.60
|
5.85
|
8,400
|
|
|
4/12/2018
|
+0.65 / +6.44%
|
10.00
|
10.80
|
10.00
|
10.75
|
10.34
|
5.99
|
26,410
|
|
|
4/11/2018
|
-0.10 / -0.98%
|
10.00
|
10.40
|
9.99
|
10.10
|
10.05
|
5.63
|
28,370
|
|
|
4/10/2018
|
-0.25 / -2.39%
|
10.45
|
10.60
|
10.00
|
10.20
|
10.16
|
5.68
|
68,130
|
|
|
4/9/2018
|
-0.45 / -4.13%
|
10.85
|
10.90
|
10.45
|
10.45
|
10.52
|
5.82
|
40,600
|
|
|
4/6/2018
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.02
|
6.07
|
21,780
|
|
|