|
Closing price on 9/5/2024
|
|
| Open |
5.80 |
| High |
6.10 |
| Low |
5.40 |
| Volume |
229,200 |
| Split-adjusted Price |
5.36 |
|
|
ITS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.40
|
5.50
|
5.70
|
5.36
|
229,200
|
|
|
9/4/2024
|
+0.70 / +14.58%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.50
|
5.36
|
213,900
|
|
|
8/30/2024
|
+0.60 / +13.64%
|
4.60
|
5.00
|
4.30
|
5.00
|
4.80
|
4.88
|
122,700
|
|
|
8/29/2024
|
+0.60 / +15.00%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.40
|
4.49
|
129,200
|
|
|
8/28/2024
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.70
|
4.20
|
4.00
|
4.10
|
262,500
|
|
|
8/27/2024
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.61
|
12,200
|
|
|
8/26/2024
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.61
|
11,000
|
|
|
8/23/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.71
|
24,500
|
|
|
8/22/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.61
|
11,200
|
|
|
8/21/2024
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.70
|
3.71
|
38,100
|
|
|
8/20/2024
|
-0.50 / -11.36%
|
4.40
|
4.40
|
3.80
|
3.90
|
3.90
|
3.80
|
106,900
|
|
|
8/19/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.20
|
4.40
|
4.40
|
4.29
|
85,800
|
|
|
8/16/2024
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.40
|
4.29
|
173,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.80
|
10,900
|
|
|
8/14/2024
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.80
|
29,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.71
|
20,100
|
|
|
8/12/2024
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.71
|
52,600
|
|
|
8/9/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
100
|
|
|
8/8/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.71
|
10,900
|
|
|
8/7/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.71
|
25,900
|
|
|
8/6/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.61
|
35,700
|
|
|
8/5/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.61
|
69,900
|
|
|
8/2/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.61
|
5,600
|
|
|
8/1/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.71
|
38,100
|
|
|
7/31/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.61
|
1,800
|
|
|
7/30/2024
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.51
|
17,600
|
|
|
7/29/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.71
|
100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.71
|
900
|
|
|
7/25/2024
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.71
|
200
|
|
|
7/24/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.61
|
6,300
|
|
|