Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	ITOS	11.85	12.42	11.72	12.41	0.75	303,970	2,386	11.09	17.00
2024-05-03	Q	ITOS	11.72	11.92	11.51	11.66	0.17	295,184	2,416	10.00	17.00
2024-05-02	Q	ITOS	11.89	11.89	11.26	11.49	-0.29	338,525	2,070	9.15	13.42
2024-05-01	Q	ITOS	10.81	11.81	10.6039	11.78	1.055	408,578	2,788	10.43	13.34
2024-04-30	Q	ITOS	10.79	10.88	10.69	10.74	-0.04	195,102	1,541	7.50	11.05
2024-04-29	Q	ITOS	10.83	11.03	10.72	10.78	-0.02	187,007	1,596	10.25	17.29
2024-04-26	Q	ITOS	10.59	10.90	10.55	10.80	0.20	140,901	1,618	7.84	11.88
2024-04-25	Q	ITOS	10.48	10.62	10.26	10.60	0.03	171,996	1,612	9.25	13.22
2024-04-24	Q	ITOS	11.00	11.22	10.56	10.57	-0.42	148,466	1,495	10.00	13.14
2024-04-23	Q	ITOS	10.80	11.10	10.76	10.99	0.20	300,673	2,592	9.61	13.15
2024-04-22	Q	ITOS	10.65	11.16	10.45	10.79	0.23	182,392	1,741	9.15	11.82
2024-04-19	Q	ITOS	10.27	10.61	10.01	10.56	0.23	943,393	2,908	10.00	11.56
2024-04-18	Q	ITOS	10.62	10.625	10.24	10.33	-0.35	209,155	2,698	10.20	11.31
2024-04-17	Q	ITOS	11.15	11.215	10.62	10.68	-0.42	198,768	2,277	10.50	17.07
2024-04-16	Q	ITOS	11.69	11.75	11.06	11.10	-0.66	122,679	1,493	11.00	13.50
2024-04-15	Q	ITOS	11.78	11.99	11.62	11.75	0.03	129,917	1,660	10.75	12.85
2024-04-12	Q	ITOS	12.22	12.37	11.57	11.72	-0.58	133,271	1,438	11.42	13.81
2024-04-11	Q	ITOS	12.31	12.46	12.15	12.30	0.06	107,104	1,254	10.75	13.92
2024-04-10	Q	ITOS	12.32	12.37	11.93	12.24	-0.41	194,373	1,889	12.09	13.90
2024-04-09	Q	ITOS	12.23	13.35	12.23	12.65	0.43	189,000	2,297	11.97	21.43
2024-04-08	Q	ITOS	12.38	12.66	12.18	12.22	-0.14	191,663	1,875	11.97	12.22
2024-04-05	Q	ITOS	12.36	12.55	12.21	12.36	-0.08	145,179	1,393	11.17	12.60
2024-04-04	Q	ITOS	13.23	13.2999	12.35	12.44	-0.68	235,325	1,940	12.46	13.67
2024-04-03	Q	ITOS	12.66	13.27	12.54	13.12	0.44	918,195	2,875	12.86	17.36
2024-04-02	Q	ITOS	13.16	13.16	12.53	12.68	-0.66	460,414	2,571	12.43	14.57
2024-04-01	Q	ITOS	13.80	13.80	13.27	13.34	-0.30	324,811	2,876	13.10	13.61
2024-03-29	Q	ITOS	13.35	13.70	12.83	13.64	0.47	0	0	13.37	13.80
2024-03-28	Q	ITOS	13.35	13.70	12.83	13.64	0.47	489,925	3,087	13.37	13.80
2024-03-27	Q	ITOS	12.73	13.42	12.56	13.17	0.82	595,794	4,032	12.95	13.43
2024-03-26	Q	ITOS	11.71	12.46	11.647	12.35	1.00	378,813	3,296	12.05	13.00
2024-03-25	Q	ITOS	11.04	11.4988	11.04	11.35	0.16	178,845	1,751	9.92	11.79
2024-03-22	Q	ITOS	11.40	11.40	11.16	11.19	-0.21	128,097	1,466	8.01	12.48
2024-03-21	Q	ITOS	11.12	11.54	11.12	11.40	0.33	419,869	1,784	10.27	12.38
2024-03-20	Q	ITOS	10.78	11.15	10.58	11.07	0.27	181,071	2,422	9.77	12.75
2024-03-19	Q	ITOS	10.25	10.94	10.20	10.80	0.54	319,346	2,079	10.60	12.75
2024-03-18	Q	ITOS	10.80	10.80	10.26	10.26	-0.55	156,593	1,030	8.59	12.75
2024-03-15	Q	ITOS	10.63	11.00	10.63	10.81	0.08	259,767	1,699	10.00	13.56
2024-03-14	Q	ITOS	11.25	11.305	10.56	10.73	-0.64	122,723	1,651	8.99	13.50
2024-03-13	Q	ITOS	11.47	11.70	11.12	11.37	-0.18	197,587	1,943	10.20	13.00
2024-03-12	Q	ITOS	11.93	11.93	11.54	11.55	-0.38	174,035	1,767	8.50	12.35
2024-03-11	Q	ITOS	12.35	12.47	11.90	11.93	-0.46	296,789	2,736	10.51	13.00
2024-03-08	Q	ITOS	11.68	12.50	11.635	12.39	0.81	327,506	2,502	11.07	13.56
2024-03-07	Q	ITOS	11.95	12.15	11.41	11.58	-0.30	196,627	1,849	10.00	13.26
2024-03-06	Q	ITOS	11.24	11.89	11.1601	11.88	0.86	208,927	2,038	10.90	12.88
2024-03-05	Q	ITOS	11.11	11.33	10.97	11.02	-0.08	107,838	1,489	9.10	12.30
2024-03-04	Q	ITOS	11.40	11.40	10.81	11.10	-0.17	494,920	2,110	9.59	11.40
2024-03-01	Q	ITOS	10.85	11.43	10.70	11.28	0.57	418,987	2,158	9.40	11.40
2024-02-29	Q	ITOS	11.00	11.00	10.64	10.71	-0.07	159,685	2,514	9.33	12.13
2024-02-28	Q	ITOS	10.82	10.995	10.71	10.78	-0.19	263,914	1,872	10.00	11.50
2024-02-27	Q	ITOS	11.03	11.26	10.86	10.97	0.18	203,140	1,972	8.70	12.48
2024-02-26	Q	ITOS	10.58	11.07	10.58	10.79	0.145	404,936	2,118	9.15	11.76
2024-02-23	Q	ITOS	9.92	10.66	9.87	10.645	0.735	1,449,605	3,773	9.51	12.53
2024-02-22	Q	ITOS	10.60	10.64	9.90	9.91	-0.64	401,313	2,379	9.51	12.48
2024-02-21	Q	ITOS	10.24	10.60	10.04	10.55	0.27	154,292	1,397	9.51	12.48
2024-02-20	Q	ITOS	9.88	10.31	9.86	10.28	0.39	328,709	2,412	9.51	10.81
2024-02-19	Q	ITOS	10.06	10.09	9.70	9.89	-0.18	0	0	9.51	10.87
2024-02-16	Q	ITOS	10.06	10.09	9.70	9.89	-0.18	254,148	2,855	9.51	10.87
2024-02-15	Q	ITOS	10.16	10.24	9.97	10.07	-0.05	250,803	2,327	9.15	11.61
2024-02-14	Q	ITOS	10.28	10.47	10.09	10.12	0.05	153,436	2,113	9.51	13.54
2024-02-13	Q	ITOS	10.56	10.81	9.97	10.07	-0.78	274,121	2,690	8.70	12.08
2024-02-12	Q	ITOS	10.76	11.12	10.703	10.85	0.13	276,240	2,008	10.35	13.00
2024-02-09	Q	ITOS	10.65	11.01	10.51	10.72	0.08	176,538	1,590	10.10	13.56
2024-02-08	Q	ITOS	10.03	10.64	10.0175	10.64	0.63	270,746	1,439	9.52	12.49
2024-02-07	Q	ITOS	10.50	10.50	9.95	10.01	-0.51	162,376	1,309	8.70	13.56