|
Closing price on 6/23/2020
|
|
| Open |
9.45 |
| High |
9.49 |
| Low |
9.40 |
| Volume |
47,870 |
| Split-adjusted Price |
6.89 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.06 / -0.63%
|
9.45
|
9.49
|
9.40
|
9.40
|
9.46
|
6.89
|
47,870
|
|
|
6/22/2020
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.10
|
9.46
|
9.43
|
6.93
|
101,600
|
|
|
6/19/2020
|
-0.03 / -0.32%
|
9.49
|
9.49
|
9.10
|
9.46
|
9.41
|
6.93
|
58,030
|
|
|
6/18/2020
|
+0.39 / +4.29%
|
9.10
|
9.49
|
9.10
|
9.49
|
9.33
|
6.95
|
29,160
|
|
|
6/17/2020
|
0.00 / 0.00%
|
8.98
|
9.25
|
8.90
|
9.10
|
9.10
|
6.67
|
115,040
|
|
|
6/16/2020
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.76
|
9.10
|
9.01
|
6.67
|
19,200
|
|
|
6/15/2020
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.65
|
8.90
|
8.68
|
6.52
|
8,640
|
|
|
6/12/2020
|
-0.32 / -3.55%
|
9.02
|
9.02
|
8.60
|
8.70
|
8.69
|
6.37
|
20,020
|
|
|
6/11/2020
|
-0.28 / -3.01%
|
9.01
|
9.30
|
9.01
|
9.02
|
9.09
|
6.61
|
10,320
|
|
|
6/10/2020
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.91
|
9.30
|
9.05
|
6.81
|
10,720
|
|
|
6/9/2020
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.87
|
9.30
|
9.02
|
6.81
|
84,110
|
|
|
6/8/2020
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
6.59
|
69,360
|
|
|
6/5/2020
|
-0.30 / -3.30%
|
8.81
|
8.81
|
8.76
|
8.80
|
8.80
|
6.45
|
9,030
|
|
|
6/4/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.82
|
9.10
|
9.17
|
6.67
|
1,090
|
|
|
6/3/2020
|
+0.49 / +5.63%
|
9.30
|
9.30
|
8.64
|
9.20
|
9.11
|
6.74
|
700
|
|
|
6/2/2020
|
-0.41 / -4.50%
|
8.60
|
9.11
|
8.60
|
8.71
|
8.64
|
6.38
|
27,560
|
|
|
6/1/2020
|
+0.52 / +6.05%
|
8.74
|
9.20
|
8.60
|
9.12
|
8.62
|
6.68
|
13,230
|
|
|
5/29/2020
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.47
|
8.60
|
8.61
|
6.30
|
11,040
|
|
|
5/28/2020
|
+0.02 / +0.24%
|
8.50
|
8.65
|
8.50
|
8.50
|
8.53
|
6.23
|
13,710
|
|
|
5/27/2020
|
+0.03 / +0.36%
|
8.45
|
8.49
|
8.40
|
8.48
|
8.48
|
6.21
|
22,890
|
|
|
5/26/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.38
|
8.45
|
8.49
|
6.19
|
24,730
|
|
|
5/25/2020
|
-0.02 / -0.24%
|
8.60
|
8.60
|
8.00
|
8.45
|
8.31
|
6.19
|
12,870
|
|
|
5/22/2020
|
-0.13 / -1.51%
|
8.58
|
8.58
|
8.47
|
8.47
|
8.53
|
6.20
|
420
|
|
|
5/21/2020
|
+0.01 / +0.12%
|
8.65
|
8.65
|
8.40
|
8.60
|
8.56
|
6.30
|
5,260
|
|
|
5/20/2020
|
-0.11 / -1.26%
|
8.60
|
8.70
|
8.59
|
8.59
|
8.62
|
6.29
|
990
|
|
|
5/19/2020
|
-0.20 / -2.25%
|
8.49
|
8.70
|
8.47
|
8.70
|
8.59
|
6.37
|
2,600
|
|
|
5/18/2020
|
+0.45 / +5.33%
|
9.00
|
9.00
|
8.48
|
8.90
|
8.85
|
6.52
|
5,910
|
|
|
5/15/2020
|
+0.21 / +2.55%
|
8.13
|
8.45
|
8.10
|
8.45
|
8.19
|
6.19
|
19,910
|
|
|
5/14/2020
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.24
|
8.24
|
8.25
|
6.04
|
3,780
|
|
|
5/13/2020
|
0.00 / 0.00%
|
8.21
|
8.40
|
8.21
|
8.24
|
8.27
|
6.04
|
15,000
|
|
|