|
Closing price on 12/2/2021
|
|
| Open |
9.20 |
| High |
9.90 |
| Low |
9.10 |
| Volume |
32,500 |
| Split-adjusted Price |
8.63 |
|
|
ITS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.30 / +3.23%
|
9.20
|
9.90
|
9.10
|
9.60
|
9.66
|
8.63
|
32,500
|
|
|
12/1/2021
|
+0.70 / +7.87%
|
9.00
|
9.80
|
8.90
|
9.60
|
9.30
|
8.63
|
122,000
|
|
|
11/30/2021
|
+0.30 / +3.41%
|
8.90
|
9.30
|
8.80
|
9.10
|
8.90
|
8.18
|
68,600
|
|
|
11/29/2021
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.80
|
7.82
|
63,600
|
|
|
11/26/2021
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.80
|
9.10
|
9.00
|
8.18
|
89,100
|
|
|
11/25/2021
|
0.00 / 0.00%
|
8.80
|
9.40
|
8.80
|
9.20
|
9.10
|
8.27
|
50,500
|
|
|
11/24/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
8.27
|
42,500
|
|
|
11/23/2021
|
-0.40 / -4.08%
|
8.40
|
9.60
|
8.40
|
9.40
|
9.20
|
8.45
|
28,700
|
|
|
11/22/2021
|
-0.70 / -6.93%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.80
|
8.45
|
70,400
|
|
|
11/19/2021
|
+0.20 / +2.02%
|
10.00
|
10.40
|
9.60
|
10.10
|
10.10
|
9.08
|
127,800
|
|
|
11/18/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.60
|
10.00
|
9.90
|
8.99
|
94,600
|
|
|
11/17/2021
|
+0.10 / +0.99%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.00
|
9.17
|
41,000
|
|
|
11/16/2021
|
-0.30 / -2.91%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.10
|
8.99
|
257,700
|
|
|
11/15/2021
|
+1.30 / +14.13%
|
9.60
|
10.50
|
9.40
|
10.50
|
10.30
|
9.44
|
344,600
|
|
|
11/12/2021
|
+0.80 / +9.30%
|
8.90
|
9.70
|
8.70
|
9.40
|
9.20
|
8.45
|
114,100
|
|
|
11/11/2021
|
+0.50 / +5.95%
|
8.30
|
9.00
|
8.20
|
8.90
|
8.60
|
8.00
|
132,300
|
|
|
11/10/2021
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.40
|
7.47
|
57,800
|
|
|
11/9/2021
|
+0.10 / +1.18%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.50
|
7.74
|
92,900
|
|
|
11/8/2021
|
+0.60 / +7.41%
|
8.20
|
8.80
|
8.10
|
8.70
|
8.48
|
7.82
|
103,800
|
|
|
11/5/2021
|
-0.10 / -1.20%
|
8.50
|
8.50
|
7.80
|
8.20
|
8.10
|
7.38
|
70,300
|
|
|
11/4/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.30
|
7.56
|
128,200
|
|
|
11/3/2021
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.50
|
7.56
|
136,000
|
|
|
11/2/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.80
|
8.00
|
95,600
|
|
|
11/1/2021
|
+0.50 / +5.95%
|
8.90
|
9.10
|
8.40
|
8.90
|
8.90
|
8.00
|
139,200
|
|
|
10/29/2021
|
+1.10 / +14.47%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.40
|
7.82
|
362,700
|
|
|
10/28/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.60
|
6.84
|
95,000
|
|
|
10/27/2021
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.60
|
6.84
|
87,200
|
|
|
10/26/2021
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.60
|
6.93
|
63,900
|
|
|
10/25/2021
|
-0.10 / -1.28%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.90
|
6.93
|
141,500
|
|
|
10/22/2021
|
+1.00 / +14.29%
|
7.00
|
8.00
|
6.90
|
8.00
|
7.80
|
7.20
|
309,700
|
|
|