|
|
Closing price on 9/24/2013
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
143,400 |
| Split-adjusted Price |
3.75 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2013
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.51
|
3.75
|
143,400
|
|
|
9/23/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.59
|
3.67
|
191,600
|
|
|
9/20/2013
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.52
|
3.67
|
136,800
|
|
|
9/19/2013
|
-0.50 / -10.00%
|
4.90
|
5.00
|
4.50
|
4.50
|
4.86
|
3.67
|
159,800
|
|
|
9/18/2013
|
-0.40 / -7.41%
|
5.10
|
5.20
|
4.90
|
5.00
|
4.94
|
4.08
|
204,400
|
|
|
9/17/2013
|
-0.60 / -10.00%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.48
|
4.41
|
151,400
|
|
|
9/16/2013
|
-0.60 / -9.09%
|
6.60
|
6.70
|
6.00
|
6.00
|
6.15
|
4.90
|
471,800
|
|
|
9/13/2013
|
-0.70 / -9.59%
|
7.30
|
7.40
|
6.60
|
6.60
|
6.73
|
5.38
|
415,700
|
|
|
9/12/2013
|
0.00 / 0.00%
|
7.30
|
7.90
|
7.10
|
7.30
|
7.49
|
5.96
|
308,400
|
|
|
9/11/2013
|
-0.20 / -2.67%
|
7.40
|
7.80
|
6.80
|
7.30
|
7.22
|
5.96
|
445,900
|
|
|
9/10/2013
|
-0.60 / -7.41%
|
8.10
|
8.50
|
7.30
|
7.50
|
7.58
|
6.12
|
379,300
|
|
|
9/9/2013
|
-0.90 / -10.00%
|
8.90
|
9.00
|
8.10
|
8.10
|
8.42
|
6.61
|
170,400
|
|
|
9/6/2013
|
-0.90 / -9.09%
|
9.90
|
10.00
|
9.00
|
9.00
|
9.25
|
7.34
|
131,800
|
|
|
9/5/2013
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.00
|
9.90
|
9.58
|
8.08
|
358,500
|
|
|
9/4/2013
|
-1.10 / -10.00%
|
10.90
|
11.00
|
9.90
|
9.90
|
10.15
|
8.08
|
264,800
|
|
|
9/3/2013
|
0.00 / 0.00%
|
11.10
|
11.80
|
10.90
|
11.00
|
11.44
|
8.97
|
278,500
|
|
|
8/30/2013
|
+1.00 / +10.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.81
|
8.97
|
297,900
|
|
|
8/29/2013
|
+0.10 / +1.01%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.22
|
8.16
|
145,300
|
|
|
8/28/2013
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.93
|
8.08
|
103,700
|
|
|
8/27/2013
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
8.24
|
97,500
|
|
|
8/26/2013
|
+0.20 / +1.98%
|
10.00
|
10.30
|
9.80
|
10.30
|
9.96
|
8.40
|
106,500
|
|
|
8/23/2013
|
-1.00 / -9.01%
|
11.10
|
11.20
|
10.00
|
10.10
|
10.49
|
8.24
|
250,800
|
|
|
8/22/2013
|
+0.30 / +2.78%
|
10.90
|
11.60
|
10.90
|
11.10
|
11.29
|
9.06
|
244,300
|
|
|
8/21/2013
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.80
|
10.80
|
10.58
|
8.81
|
313,000
|
|
|
8/20/2013
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.60
|
9.90
|
9.84
|
8.08
|
196,700
|
|
|
8/19/2013
|
+0.40 / +4.08%
|
9.80
|
10.50
|
9.70
|
10.20
|
10.21
|
8.32
|
94,800
|
|
|
8/16/2013
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.70
|
9.80
|
9.94
|
8.00
|
104,500
|
|
|
8/15/2013
|
+0.40 / +4.21%
|
9.50
|
10.20
|
9.40
|
9.90
|
9.89
|
8.08
|
148,800
|
|
|
8/14/2013
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.20
|
9.50
|
9.43
|
7.75
|
105,600
|
|
|
8/13/2013
|
-0.10 / -1.06%
|
9.40
|
9.80
|
9.20
|
9.30
|
9.54
|
7.59
|
122,700
|
|
|
|
|
|