|
|
Closing price on 11/11/2014
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
436,838 |
| Split-adjusted Price |
10.82 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2014
|
+1.10 / +9.24%
|
13.00
|
13.00
|
12.00
|
13.00
|
12.90
|
10.82
|
436,838
|
|
|
11/10/2014
|
+0.30 / +2.59%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.97
|
9.91
|
703,327
|
|
|
11/7/2014
|
+0.50 / +4.50%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.37
|
9.66
|
196,460
|
|
|
11/6/2014
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
9.24
|
78,616
|
|
|
11/5/2014
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.77
|
8.99
|
204,180
|
|
|
11/4/2014
|
-0.20 / -1.83%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.80
|
8.91
|
435,499
|
|
|
11/3/2014
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.80
|
9.07
|
236,193
|
|
|
10/31/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.83
|
8.99
|
65,430
|
|
|
10/30/2014
|
+0.50 / +4.81%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.67
|
9.07
|
271,937
|
|
|
10/29/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
8.66
|
259,738
|
|
|
10/28/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.40
|
8.58
|
176,161
|
|
|
10/27/2014
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.42
|
8.58
|
584,202
|
|
|
10/24/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
8.74
|
150,300
|
|
|
10/23/2014
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.48
|
8.74
|
285,700
|
|
|
10/22/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
8.74
|
179,800
|
|
|
10/21/2014
|
+0.10 / +0.96%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.31
|
8.74
|
505,000
|
|
|
10/20/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.16
|
8.66
|
40,800
|
|
|
10/17/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.17
|
8.49
|
142,000
|
|
|
10/16/2014
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.21
|
8.49
|
189,600
|
|
|
10/15/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.25
|
8.58
|
229,700
|
|
|
10/14/2014
|
-0.10 / -0.97%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.36
|
8.49
|
164,500
|
|
|
10/13/2014
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.19
|
8.58
|
64,600
|
|
|
10/10/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
8.41
|
218,700
|
|
|
10/9/2014
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.21
|
8.41
|
279,150
|
|
|
10/8/2014
|
-0.30 / -2.86%
|
10.30
|
10.70
|
10.10
|
10.20
|
10.38
|
8.49
|
500,200
|
|
|
10/7/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.42
|
8.74
|
142,310
|
|
|
10/6/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.66
|
8.74
|
516,500
|
|
|
10/3/2014
|
+0.90 / +9.38%
|
9.80
|
10.50
|
9.60
|
10.50
|
10.13
|
8.74
|
1,411,850
|
|
|
10/2/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.54
|
7.99
|
139,710
|
|
|
10/1/2014
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
7.99
|
97,200
|
|
|
|
|
|