|
Closing price on 5/8/2020
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.48 |
| Volume |
13,080 |
| Split-adjusted Price |
6.21 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
-0.02 / -0.24%
|
8.50
|
8.80
|
8.48
|
8.48
|
8.49
|
6.21
|
13,080
|
|
|
5/7/2020
|
+0.18 / +2.16%
|
8.30
|
8.89
|
8.30
|
8.50
|
8.56
|
6.23
|
40,670
|
|
|
5/6/2020
|
+0.12 / +1.46%
|
8.15
|
8.32
|
8.10
|
8.32
|
8.22
|
6.09
|
9,510
|
|
|
5/5/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
6.01
|
2,460
|
|
|
5/4/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
6.01
|
8,430
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.22
|
6.01
|
3,040
|
|
|
4/28/2020
|
-0.08 / -0.97%
|
8.34
|
8.35
|
8.20
|
8.20
|
8.31
|
6.01
|
11,910
|
|
|
4/27/2020
|
-0.02 / -0.24%
|
8.20
|
8.28
|
7.72
|
8.28
|
8.23
|
6.07
|
10,090
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.28
|
6.08
|
11,480
|
|
|
4/23/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.08
|
8.30
|
8.29
|
6.08
|
40,790
|
|
|
4/22/2020
|
-0.03 / -0.36%
|
8.33
|
8.33
|
8.26
|
8.30
|
8.26
|
6.08
|
13,070
|
|
|
4/21/2020
|
-0.12 / -1.42%
|
8.15
|
8.45
|
8.15
|
8.33
|
8.38
|
6.10
|
14,560
|
|
|
4/20/2020
|
-0.22 / -2.54%
|
8.90
|
8.90
|
8.08
|
8.45
|
8.16
|
6.19
|
33,840
|
|
|
4/17/2020
|
-0.01 / -0.12%
|
8.35
|
8.67
|
8.35
|
8.67
|
8.43
|
6.35
|
830
|
|
|
4/16/2020
|
+0.38 / +4.58%
|
8.30
|
8.68
|
8.23
|
8.68
|
8.36
|
6.36
|
77,410
|
|
|
4/15/2020
|
+0.36 / +4.53%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.06
|
6.08
|
188,000
|
|
|
4/14/2020
|
+0.03 / +0.38%
|
7.93
|
8.10
|
7.90
|
7.94
|
7.95
|
5.82
|
85,920
|
|
|
4/13/2020
|
+0.06 / +0.76%
|
8.15
|
8.15
|
7.85
|
7.91
|
7.86
|
5.79
|
102,380
|
|
|
4/10/2020
|
0.00 / 0.00%
|
7.85
|
8.10
|
7.85
|
7.85
|
7.97
|
5.75
|
138,350
|
|
|
4/9/2020
|
-0.04 / -0.51%
|
7.90
|
7.90
|
7.70
|
7.85
|
7.79
|
5.75
|
31,700
|
|
|
4/8/2020
|
-0.01 / -0.13%
|
7.89
|
7.89
|
7.60
|
7.89
|
7.82
|
5.78
|
1,390
|
|
|
4/7/2020
|
+0.35 / +4.64%
|
7.55
|
7.90
|
7.55
|
7.90
|
7.77
|
5.79
|
50,060
|
|
|
4/6/2020
|
+0.05 / +0.67%
|
7.50
|
7.80
|
7.40
|
7.55
|
7.43
|
5.53
|
211,350
|
|
|
4/3/2020
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.41
|
5.49
|
52,650
|
|
|
4/1/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.35
|
520
|
|
|
3/31/2020
|
-0.10 / -1.35%
|
7.43
|
7.43
|
7.01
|
7.30
|
7.40
|
5.35
|
12,300
|
|
|
3/30/2020
|
-0.10 / -1.33%
|
7.40
|
7.43
|
7.20
|
7.40
|
7.40
|
5.42
|
14,590
|
|
|
3/27/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.53
|
5.49
|
12,060
|
|
|
3/26/2020
|
-0.17 / -2.22%
|
7.47
|
7.70
|
7.47
|
7.50
|
7.52
|
5.49
|
9,580
|
|
|
3/25/2020
|
+0.37 / +5.07%
|
7.29
|
7.67
|
7.00
|
7.67
|
7.34
|
5.62
|
20,970
|
|
|