Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	IRTC	110.98	112.74	109.49	111.91	0.64	427,515	5,393	111.37	112.59
2024-04-25	Q	IRTC	114.42	114.42	110.93	111.27	-5.16	412,846	6,047	44.58	120.28
2024-04-24	Q	IRTC	116.52	118.43	115.225	116.43	0.09	330,725	3,877	112.00	132.96
2024-04-23	Q	IRTC	114.47	116.42	112.83	116.34	2.72	203,258	4,903	111.75	117.50
2024-04-22	Q	IRTC	112.51	114.44	110.80	113.62	1.53	301,248	6,243	112.92	114.15
2024-04-19	Q	IRTC	111.55	114.63	110.39	112.09	-0.03	264,422	5,303	111.25	125.00
2024-04-18	Q	IRTC	111.95	114.47	109.855	112.12	0.63	261,500	5,258	109.00	119.82
2024-04-17	Q	IRTC	110.41	113.04	108.84	111.49	1.64	260,450	5,441	44.67	117.50
2024-04-16	Q	IRTC	108.70	110.41	108.00	109.85	0.37	179,313	3,861	102.32	125.00
2024-04-15	Q	IRTC	112.88	113.91	108.71	109.63	-3.49	338,196	4,886	108.86	119.99
2024-04-12	Q	IRTC	114.25	114.33	110.76	113.12	-1.72	209,414	3,986	108.35	121.99
2024-04-11	Q	IRTC	115.92	116.56	113.20	114.84	0.10	225,591	3,846	114.25	115.50
2024-04-10	Q	IRTC	109.14	114.94	109.14	114.74	1.55	495,573	6,533	113.94	115.18
2024-04-09	Q	IRTC	113.71	115.57	112.37	113.19	0.15	235,306	3,716	104.00	119.00
2024-04-08	Q	IRTC	112.80	114.53	110.00	113.04	1.28	244,876	4,787	112.46	113.70
2024-04-05	Q	IRTC	106.74	112.78	106.575	111.76	4.45	892,508	10,143	105.00	128.18
2024-04-04	Q	IRTC	109.28	111.42	106.20	107.31	-0.19	887,983	10,014	106.82	107.72
2024-04-03	Q	IRTC	107.93	110.235	106.57	107.50	-1.75	1,008,823	9,958	105.35	109.65
2024-04-02	Q	IRTC	112.99	112.99	107.355	109.25	-6.30	919,923	10,585	108.63	118.93
2024-04-01	Q	IRTC	115.72	116.33	113.58	115.55	-0.45	290,872	4,977	114.79	116.03
2024-03-29	Q	IRTC	115.39	118.04	113.27	116.00	0.24	0	0	115.40	116.65
2024-03-28	Q	IRTC	115.39	118.04	113.27	116.00	0.24	419,331	5,764	115.40	116.65
2024-03-27	Q	IRTC	116.09	117.56	114.75	115.76	0.76	406,880	5,883	114.97	116.21
2024-03-26	Q	IRTC	114.49	116.32	111.76	115.00	2.36	607,346	7,091	113.00	115.55
2024-03-25	Q	IRTC	109.20	112.98	108.89	112.64	4.31	618,349	5,869	112.14	113.37
2024-03-22	Q	IRTC	109.49	109.49	107.71	108.33	-1.16	132,314	3,413	108.51	112.00
2024-03-21	Q	IRTC	105.97	110.47	105.97	109.49	3.99	490,123	5,850	101.00	109.37
2024-03-20	Q	IRTC	104.26	106.56	102.845	105.50	1.25	336,761	4,986	100.80	108.00
2024-03-19	Q	IRTC	102.13	105.16	101.01	104.25	1.96	413,845	3,823	104.48	106.64
2024-03-18	Q	IRTC	102.78	105.14	101.29	102.29	0.20	425,598	5,300	100.80	118.40
2024-03-15	Q	IRTC	104.28	104.34	101.0344	102.09	-2.87	681,511	6,956	100.80	102.00
2024-03-14	Q	IRTC	104.95	105.67	102.72	104.96	0.20	311,739	5,643	102.22	110.00
2024-03-13	Q	IRTC	105.17	106.52	103.71	104.76	-1.12	170,714	3,846	104.40	105.38
2024-03-12	Q	IRTC	106.66	107.20	103.37	105.88	-1.40	483,982	5,759	104.50	110.00
2024-03-11	Q	IRTC	110.73	110.8182	106.88	107.28	-4.38	376,348	6,377	106.48	110.00
2024-03-08	Q	IRTC	112.00	114.70	109.41	111.66	-0.34	762,837	7,627	106.47	115.00
2024-03-07	Q	IRTC	108.94	112.56	107.835	112.00	3.92	629,316	8,228	109.05	128.24
2024-03-06	Q	IRTC	108.31	109.15	106.855	108.08	0.65	647,561	5,755	103.91	115.00
2024-03-05	Q	IRTC	108.01	108.875	105.80	107.43	-1.62	2,271,780	11,565	105.02	118.15
2024-03-04	Q	IRTC	113.36	115.00	108.01	109.05	-11.47	1,378,496	15,727	109.00	115.00
2024-03-01	Q	IRTC	118.10	121.745	116.13	120.64	1.99	243,423	4,149	106.03	121.99
2024-02-29	Q	IRTC	119.61	124.115	118.53	118.65	0.37	447,869	6,447	92.37	121.99
2024-02-28	Q	IRTC	117.83	119.13	112.26	118.28	-0.15	407,063	6,728	111.00	118.96
2024-02-27	Q	IRTC	107.00	118.50	107.00	118.43	12.32	516,197	6,917	47.28	122.00
2024-02-26	Q	IRTC	104.53	106.71	103.35	106.11	1.04	360,333	5,162	42.42	115.38
2024-02-23	Q	IRTC	110.00	110.965	104.01	105.07	-10.00	1,150,854	13,031	104.30	105.11
2024-02-22	Q	IRTC	111.92	116.56	111.10	115.07	3.15	413,895	6,129	102.00	109.00
2024-02-21	Q	IRTC	111.08	113.56	110.06	111.92	-0.25	227,069	5,780	108.00	130.61
2024-02-20	Q	IRTC	113.05	114.11	110.73	112.17	-2.03	395,957	6,675	110.54	118.40
2024-02-19	Q	IRTC	116.48	117.30	114.11	114.20	-3.44	0	0	111.00	141.68
2024-02-16	Q	IRTC	116.48	117.30	114.11	114.20	-3.44	213,211	4,447	111.00	141.68
2024-02-15	Q	IRTC	115.25	119.59	115.25	117.64	3.22	252,325	4,646	112.43	141.10
2024-02-14	Q	IRTC	113.94	115.521	111.08	114.42	1.55	364,697	4,835	111.00	141.68
2024-02-13	Q	IRTC	114.28	116.49	112.42	112.87	-6.29	363,985	6,488	111.00	120.00
2024-02-12	Q	IRTC	121.16	122.31	119.16	119.16	-2.22	327,235	5,415	107.00	122.50
2024-02-09	Q	IRTC	122.00	122.22	120.10	121.38	0.31	246,517	4,390	107.92	130.00
2024-02-08	Q	IRTC	119.50	121.32	118.90	121.07	1.18	200,208	3,549	118.00	137.93
2024-02-07	Q	IRTC	118.78	121.00	117.545	119.89	0.66	249,517	3,630	118.00	135.36
2024-02-06	Q	IRTC	117.20	119.56	115.25	119.23	2.21	350,384	5,445	108.00	138.41
2024-02-05	Q	IRTC	118.53	118.825	116.75	117.02	-2.87	228,162	4,898	107.02	126.99
2024-02-02	Q	IRTC	121.84	121.84	117.90	119.89	-3.72	290,779	5,745	47.98	124.88
2024-02-01	Q	IRTC	120.54	123.87	119.88	123.61	3.83	260,953	5,987	100.00	136.65
2024-01-31	Q	IRTC	117.90	121.95	117.45	119.78	1.80	352,613	5,657	119.57	130.97
2024-01-30	Q	IRTC	120.49	120.49	117.27	117.98	-3.18	236,286	6,075	47.02	121.93
2024-01-29	Q	IRTC	117.46	121.31	117.43	121.16	3.69	240,390	5,515	120.64	132.35