|
Closing price on 9/16/2020
|
|
| Open |
9.50 |
| High |
9.79 |
| Low |
9.50 |
| Volume |
11,080 |
| Split-adjusted Price |
7.10 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.18 / +1.89%
|
9.50
|
9.79
|
9.50
|
9.69
|
9.75
|
7.10
|
11,080
|
|
|
9/15/2020
|
-0.18 / -1.86%
|
9.45
|
9.60
|
9.45
|
9.51
|
9.51
|
6.97
|
3,630
|
|
|
9/14/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.36
|
9.69
|
9.69
|
7.10
|
10,220
|
|
|
9/11/2020
|
+0.18 / +1.89%
|
9.51
|
9.70
|
9.50
|
9.69
|
9.51
|
7.10
|
18,290
|
|
|
9/10/2020
|
-0.24 / -2.46%
|
9.75
|
9.75
|
9.51
|
9.51
|
9.55
|
6.97
|
18,220
|
|
|
9/9/2020
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.75
|
9.57
|
7.14
|
11,500
|
|
|
9/8/2020
|
+0.16 / +1.69%
|
9.42
|
9.65
|
9.36
|
9.65
|
9.45
|
7.07
|
48,660
|
|
|
9/7/2020
|
0.00 / 0.00%
|
9.41
|
9.49
|
9.39
|
9.49
|
9.43
|
6.95
|
26,100
|
|
|
9/4/2020
|
+0.09 / +0.96%
|
9.49
|
9.49
|
9.31
|
9.49
|
9.38
|
6.95
|
16,200
|
|
|
9/3/2020
|
-0.05 / -0.53%
|
9.34
|
9.45
|
9.25
|
9.40
|
9.36
|
6.89
|
56,530
|
|
|
9/1/2020
|
+0.25 / +2.72%
|
9.20
|
9.60
|
9.20
|
9.45
|
9.32
|
6.92
|
53,960
|
|
|
8/31/2020
|
-0.44 / -4.56%
|
9.61
|
9.64
|
9.00
|
9.20
|
9.36
|
6.74
|
11,650
|
|
|
8/28/2020
|
-0.05 / -0.52%
|
9.69
|
9.69
|
9.64
|
9.64
|
9.68
|
7.06
|
126,500
|
|
|
8/27/2020
|
+0.59 / +6.48%
|
8.98
|
9.69
|
8.98
|
9.69
|
9.32
|
7.10
|
97,960
|
|
|
8/26/2020
|
+0.15 / +1.68%
|
8.96
|
9.40
|
8.96
|
9.10
|
9.05
|
6.67
|
25,870
|
|
|
8/25/2020
|
0.00 / 0.00%
|
8.95
|
8.96
|
8.92
|
8.95
|
8.95
|
6.56
|
15,390
|
|
|
8/24/2020
|
0.00 / 0.00%
|
8.95
|
8.98
|
8.92
|
8.95
|
8.95
|
6.56
|
35,430
|
|
|
8/21/2020
|
-0.04 / -0.44%
|
8.99
|
8.99
|
8.90
|
8.95
|
8.96
|
6.56
|
14,740
|
|
|
8/20/2020
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.90
|
8.99
|
8.97
|
6.59
|
13,210
|
|
|
8/19/2020
|
+0.04 / +0.45%
|
8.99
|
8.99
|
8.90
|
8.99
|
8.93
|
6.59
|
12,760
|
|
|
8/18/2020
|
-0.04 / -0.44%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
6.56
|
18,520
|
|
|
8/17/2020
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.95
|
8.99
|
8.95
|
6.59
|
36,740
|
|
|
8/14/2020
|
+0.09 / +1.01%
|
8.88
|
9.00
|
8.80
|
9.00
|
8.93
|
6.59
|
6,050
|
|
|
8/13/2020
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.90
|
8.91
|
8.94
|
6.53
|
5,930
|
|
|
8/12/2020
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.93
|
6.52
|
1,710
|
|
|
8/11/2020
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.97
|
6.45
|
32,540
|
|
|
8/10/2020
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.75
|
9.00
|
8.94
|
6.59
|
5,740
|
|
|
8/7/2020
|
+0.02 / +0.22%
|
9.10
|
9.10
|
8.80
|
8.99
|
9.00
|
6.59
|
240
|
|
|
8/6/2020
|
-0.03 / -0.33%
|
8.83
|
8.97
|
8.80
|
8.97
|
8.88
|
6.57
|
8,110
|
|
|
8/5/2020
|
0.00 / 0.00%
|
9.04
|
9.04
|
8.60
|
9.00
|
8.91
|
6.59
|
5,950
|
|
|