Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ITCI	73.77	73.77	69.98	70.34	-2.39	1,233,787	11,113	69.42	92.26
2024-05-01	Q	ITCI	71.61	73.68	71.61	72.73	0.92	714,820	10,241	71.12	77.46
2024-04-30	Q	ITCI	72.45	72.825	71.38	71.81	-0.49	840,680	8,621	70.74	77.94
2024-04-29	Q	ITCI	73.58	73.821	71.9712	72.30	-0.96	552,276	8,227	72.30	92.26
2024-04-26	Q	ITCI	72.27	73.52	71.66	73.26	1.13	594,740	7,356	70.50	93.19
2024-04-25	Q	ITCI	72.46	72.78	71.35	72.13	-0.99	658,777	8,837	65.98	76.28
2024-04-24	Q	ITCI	73.74	74.12	72.41	73.12	-0.89	736,512	8,202	64.11	76.28
2024-04-23	Q	ITCI	75.06	76.89	73.6884	74.01	-0.53	826,595	9,818	73.52	90.21
2024-04-22	Q	ITCI	73.68	75.14	72.02	74.54	2.17	1,927,853	14,298	64.29	77.46
2024-04-19	Q	ITCI	72.31	74.56	70.93	72.37	0.37	2,189,238	19,999	64.48	73.00
2024-04-18	Q	ITCI	74.40	75.075	71.205	72.00	-4.69	4,711,027	38,340	70.22	71.75
2024-04-17	Q	ITCI	79.00	83.25	76.50	76.69	-3.15	2,861,963	25,572	73.90	76.50
2024-04-16	Q	ITCI	75.29	84.89	75.00	79.84	15.08	7,379,185	54,542	77.00	84.12
2024-04-15	Q	ITCI	65.82	66.05	64.155	64.77	-1.11	503,322	6,369	64.01	70.55
2024-04-12	Q	ITCI	68.04	68.67	64.84	65.88	-2.09	586,929	6,648	64.01	68.68
2024-04-11	Q	ITCI	67.89	68.68	66.53	67.97	0.69	431,105	4,992	66.00	75.29
2024-04-10	Q	ITCI	67.12	68.12	66.53	67.28	-1.34	541,589	7,552	66.00	67.50
2024-04-09	Q	ITCI	68.07	69.015	67.90	68.62	0.92	493,168	4,950	68.48	69.00
2024-04-08	Q	ITCI	68.74	68.905	67.325	67.70	-0.74	376,861	4,513	65.90	69.49
2024-04-05	Q	ITCI	67.29	69.50	67.02	68.44	1.23	702,125	6,540	66.00	79.24
2024-04-04	Q	ITCI	68.49	69.33	66.61	67.21	-0.11	661,493	7,297	66.27	68.50
2024-04-03	Q	ITCI	66.28	68.73	65.99	67.32	0.65	586,293	6,605	66.00	75.98
2024-04-02	Q	ITCI	66.94	67.55	65.93	66.67	-1.60	502,775	7,094	65.90	67.02
2024-04-01	Q	ITCI	69.20	69.36	67.73	68.27	-0.93	367,871	5,312	66.90	69.64
2024-03-29	Q	ITCI	69.78	70.00	68.14	69.20	-0.52	0	0	69.00	70.00
2024-03-28	Q	ITCI	69.78	70.00	68.14	69.20	-0.52	878,657	7,489	69.00	70.00
2024-03-27	Q	ITCI	67.94	69.75	67.495	69.72	2.39	428,676	5,874	69.81	70.96
2024-03-26	Q	ITCI	68.88	69.2699	67.13	67.33	-0.64	303,686	4,385	65.37	67.56
2024-03-25	Q	ITCI	69.59	70.07	67.82	67.97	-1.05	639,309	7,117	65.37	75.87
2024-03-22	Q	ITCI	68.74	69.90	68.74	69.02	0.64	821,238	8,582	68.10	71.94
2024-03-21	Q	ITCI	67.78	69.27	67.3831	68.38	1.17	631,585	7,853	65.90	69.99
2024-03-20	Q	ITCI	65.50	67.41	64.95	67.21	1.76	978,494	8,468	68.00	72.86
2024-03-19	Q	ITCI	63.91	66.67	63.87	65.45	0.08	519,085	6,909	65.00	66.02
2024-03-18	Q	ITCI	64.97	65.98	64.75	65.37	0.59	488,612	5,318	65.25	73.14
2024-03-15	Q	ITCI	64.46	65.09	63.92	64.78	0.21	1,070,675	7,889	55.14	64.66
2024-03-14	Q	ITCI	64.96	65.10	63.30	64.57	-0.64	610,667	7,670	62.78	67.02
2024-03-13	Q	ITCI	64.26	65.74	64.04	65.21	0.84	594,802	6,179	65.25	67.02
2024-03-12	Q	ITCI	65.03	65.36	64.20	64.37	-1.06	685,341	6,848	62.78	66.50
2024-03-11	Q	ITCI	67.32	67.59	64.495	65.43	-2.05	696,449	8,242	65.43	66.56
2024-03-08	Q	ITCI	67.40	69.075	66.84	67.48	0.76	608,862	8,268	67.00	74.91
2024-03-07	Q	ITCI	66.43	67.155	65.69	66.72	0.69	581,538	7,310	65.00	76.31
2024-03-06	Q	ITCI	67.40	67.96	65.96	66.03	-0.59	482,122	6,568	65.51	75.37
2024-03-05	Q	ITCI	66.89	67.53	65.12	66.62	-0.61	881,229	9,990	59.54	73.00
2024-03-04	Q	ITCI	71.83	71.94	67.16	67.23	-4.26	853,082	9,596	67.23	74.03
2024-03-01	Q	ITCI	70.195	72.305	70.195	71.48	1.96	728,490	7,806	69.00	80.15
2024-02-29	Q	ITCI	71.56	71.75	69.13	69.52	-1.61	519,588	7,302	69.00	82.22
2024-02-28	Q	ITCI	72.65	72.9914	70.93	71.13	-1.77	405,686	6,092	68.99	75.75
2024-02-27	Q	ITCI	72.38	73.44	71.65	72.90	1.34	641,972	8,150	64.29	78.50
2024-02-26	Q	ITCI	69.88	71.61	67.53	71.56	1.40	1,082,984	12,258	60.69	79.14
2024-02-23	Q	ITCI	71.44	71.44	68.125	70.16	-1.77	1,151,557	11,948	68.15	70.59
2024-02-22	Q	ITCI	70.35	73.04	62.78	71.93	-1.35	2,012,443	20,981	71.93	72.00
2024-02-21	Q	ITCI	73.30	74.145	72.16	73.28	-0.42	752,480	7,327	74.00	78.00
2024-02-20	Q	ITCI	75.05	75.65	73.09	73.70	-1.95	697,286	9,146	72.59	75.59
2024-02-19	Q	ITCI	74.61	76.11	73.535	75.65	0.76	0	0	72.59	103.12
2024-02-16	Q	ITCI	74.61	76.11	73.535	75.65	0.76	861,334	8,850	72.59	103.12
2024-02-15	Q	ITCI	72.75	75.40	72.00	74.89	2.90	1,220,992	10,977	73.75	81.49
2024-02-14	Q	ITCI	71.26	72.21	71.04	71.99	1.59	611,713	7,364	67.98	80.84
2024-02-13	Q	ITCI	70.80	71.28	69.35	70.40	-2.33	858,751	8,764	70.00	71.00
2024-02-12	Q	ITCI	73.39	73.81	72.02	72.73	-0.04	803,757	9,435	72.00	73.99
2024-02-09	Q	ITCI	71.37	73.39	70.95	72.77	1.17	729,351	9,086	72.77	73.57
2024-02-08	Q	ITCI	69.22	72.29	68.66	71.60	3.03	1,009,900	10,554	67.00	80.19
2024-02-07	Q	ITCI	70.20	70.59	68.35	68.57	-1.52	1,174,915	9,494	60.49	75.00
2024-02-06	Q	ITCI	69.02	70.30	68.56	70.09	1.09	763,625	7,416	68.01	78.34
2024-02-05	Q	ITCI	66.46	69.31	66.22	69.00	1.75	637,596	7,933	59.45	75.00