|
Closing price on 8/4/2020
|
|
| Open |
9.04 |
| High |
9.04 |
| Low |
8.83 |
| Volume |
1,140 |
| Split-adjusted Price |
6.59 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.06 / +0.67%
|
9.04
|
9.04
|
8.83
|
9.00
|
8.98
|
6.59
|
1,140
|
|
|
8/3/2020
|
-0.05 / -0.56%
|
8.99
|
9.50
|
8.94
|
8.94
|
9.09
|
6.55
|
2,060
|
|
|
7/31/2020
|
+0.37 / +4.29%
|
9.00
|
9.03
|
8.62
|
8.99
|
8.98
|
6.59
|
10,130
|
|
|
7/30/2020
|
-0.44 / -4.86%
|
9.06
|
9.06
|
8.62
|
8.62
|
8.84
|
6.31
|
220
|
|
|
7/29/2020
|
+0.04 / +0.44%
|
9.08
|
9.08
|
8.60
|
9.06
|
8.89
|
6.64
|
450
|
|
|
7/28/2020
|
0.00 / 0.00%
|
8.90
|
9.02
|
8.90
|
9.02
|
8.99
|
6.61
|
43,380
|
|
|
7/27/2020
|
-0.06 / -0.66%
|
9.10
|
9.10
|
8.45
|
9.02
|
8.48
|
6.61
|
30,910
|
|
|
7/24/2020
|
-0.12 / -1.30%
|
9.20
|
9.20
|
9.00
|
9.08
|
9.12
|
6.65
|
840
|
|
|
7/23/2020
|
+0.05 / +0.55%
|
9.20
|
9.60
|
9.00
|
9.20
|
9.18
|
6.74
|
6,210
|
|
|
7/22/2020
|
+0.15 / +1.67%
|
9.15
|
9.15
|
9.05
|
9.15
|
9.13
|
6.70
|
579,326
|
|
|
7/21/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
6.59
|
23,370
|
|
|
7/20/2020
|
-0.05 / -0.55%
|
9.19
|
9.20
|
9.10
|
9.10
|
9.15
|
6.67
|
2,950
|
|
|
7/17/2020
|
-0.05 / -0.54%
|
9.03
|
9.15
|
9.00
|
9.15
|
9.08
|
6.70
|
280
|
|
|
7/16/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.74
|
110
|
|
|
7/15/2020
|
+0.05 / +0.55%
|
9.15
|
9.20
|
9.15
|
9.20
|
9.18
|
6.74
|
7,910
|
|
|
7/14/2020
|
-0.05 / -0.54%
|
9.01
|
9.15
|
9.00
|
9.15
|
9.07
|
6.70
|
3,640
|
|
|
7/13/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.74
|
3,160
|
|
|
7/10/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
6.74
|
11,970
|
|
|
7/9/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
6.67
|
880
|
|
|
7/8/2020
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.96
|
9.10
|
9.05
|
6.67
|
20,660
|
|
|
7/7/2020
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
6.74
|
26,970
|
|
|
7/6/2020
|
-0.12 / -1.30%
|
9.21
|
9.21
|
9.00
|
9.10
|
9.13
|
6.67
|
690
|
|
|
7/3/2020
|
-0.02 / -0.22%
|
9.00
|
9.24
|
9.00
|
9.22
|
9.05
|
6.75
|
10,280
|
|
|
7/2/2020
|
-0.01 / -0.11%
|
9.00
|
9.25
|
9.00
|
9.24
|
9.12
|
6.77
|
850
|
|
|
7/1/2020
|
+0.05 / +0.54%
|
9.02
|
9.30
|
9.00
|
9.25
|
9.02
|
6.78
|
14,530
|
|
|
6/30/2020
|
-0.01 / -0.11%
|
9.05
|
9.23
|
9.02
|
9.20
|
9.03
|
6.74
|
14,400
|
|
|
6/29/2020
|
-0.07 / -0.75%
|
9.00
|
9.27
|
9.00
|
9.21
|
9.26
|
6.75
|
11,880
|
|
|
6/26/2020
|
-0.01 / -0.11%
|
9.25
|
9.28
|
9.00
|
9.28
|
9.16
|
6.80
|
13,980
|
|
|
6/25/2020
|
-0.01 / -0.11%
|
8.80
|
9.35
|
8.80
|
9.29
|
9.19
|
6.80
|
12,300
|
|
|
6/24/2020
|
-0.10 / -1.06%
|
9.40
|
9.41
|
9.30
|
9.30
|
9.37
|
6.81
|
76,440
|
|
|