|
Closing price on 9/25/2020
|
|
| Open |
9.62 |
| High |
9.74 |
| Low |
9.60 |
| Volume |
2,510 |
| Split-adjusted Price |
7.13 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.15 / -1.52%
|
9.62
|
9.74
|
9.60
|
9.74
|
9.74
|
7.13
|
2,510
|
|
|
9/24/2020
|
0.00 / 0.00%
|
9.60
|
9.89
|
9.60
|
9.89
|
9.89
|
7.24
|
40
|
|
|
9/23/2020
|
-0.10 / -1.00%
|
9.70
|
9.89
|
9.60
|
9.89
|
9.65
|
7.24
|
15,330
|
|
|
9/22/2020
|
0.00 / 0.00%
|
9.52
|
9.99
|
9.52
|
9.99
|
9.73
|
7.32
|
1,850
|
|
|
9/21/2020
|
-0.01 / -0.10%
|
9.98
|
9.99
|
9.80
|
9.99
|
9.99
|
7.32
|
2,000
|
|
|
9/18/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
7.32
|
950
|
|
|
9/17/2020
|
+0.31 / +3.20%
|
9.70
|
10.35
|
9.70
|
10.00
|
9.81
|
7.32
|
19,880
|
|
|
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
|
|
|