Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ITRI	92.26	93.71	90.03	91.54	-0.52	709,035	10,428	86.13	95.00
2024-04-30	Q	ITRI	94.78	97.02	91.86	92.12	-2.85	836,195	8,822	92.13	97.60
2024-04-29	Q	ITRI	95.85	96.19	94.13	94.97	-0.78	417,954	7,636	94.42	103.71
2024-04-26	Q	ITRI	94.11	97.84	93.75	95.75	1.36	373,912	6,583	95.19	105.13
2024-04-25	Q	ITRI	93.72	94.64	92.18	94.39	-0.03	443,417	7,032	88.00	108.55
2024-04-24	Q	ITRI	95.43	95.66	94.02	94.42	-0.42	386,422	5,903	80.08	95.68
2024-04-23	Q	ITRI	91.77	95.15	91.77	94.84	3.39	473,747	7,420	94.35	107.46
2024-04-22	Q	ITRI	90.12	91.88	89.66	91.46	1.78	386,465	4,826	83.01	92.00
2024-04-19	Q	ITRI	90.13	90.64	88.92	89.68	-0.81	328,393	5,289	88.99	90.20
2024-04-18	Q	ITRI	90.63	92.0899	90.47	90.49	-0.03	283,627	4,741	90.25	90.98
2024-04-17	Q	ITRI	91.25	92.28	90.51	90.52	-0.24	422,849	5,510	90.50	98.99
2024-04-16	Q	ITRI	89.28	91.19	88.87	90.76	0.82	388,670	5,333	88.50	98.99
2024-04-15	Q	ITRI	91.81	92.43	89.03	89.99	-1.45	448,881	4,395	89.32	98.30
2024-04-12	Q	ITRI	91.76	91.945	90.30	91.44	-0.76	392,451	5,257	91.50	92.68
2024-04-11	Q	ITRI	90.78	92.34	89.64	92.20	1.71	352,435	6,738	89.50	100.60
2024-04-10	Q	ITRI	89.91	91.315	89.24	90.49	-0.57	365,442	6,200	89.74	90.96
2024-04-09	Q	ITRI	91.86	92.11	90.38	91.06	-0.62	295,456	3,818	91.30	92.95
2024-04-08	Q	ITRI	91.94	92.73	91.67	91.68	0.18	398,301	3,555	91.10	92.33
2024-04-05	Q	ITRI	91.64	92.16	90.88	91.50	-0.01	401,220	4,636	90.88	100.00
2024-04-04	Q	ITRI	90.55	93.49	90.51	91.51	1.96	626,888	6,941	85.00	101.90
2024-04-03	Q	ITRI	89.13	90.93	89.13	89.55	-0.52	257,924	4,510	81.51	90.36
2024-04-02	Q	ITRI	87.96	90.26	87.91	90.07	0.57	474,463	7,972	80.39	91.87
2024-04-01	Q	ITRI	92.01	92.01	89.20	89.50	-3.02	320,013	5,098	88.78	89.75
2024-03-29	Q	ITRI	91.56	93.26	90.57	92.52	0.98	0	0	85.51	92.91
2024-03-28	Q	ITRI	91.56	93.26	90.57	92.52	0.98	669,234	5,231	85.51	92.91
2024-03-27	Q	ITRI	90.41	91.74	90.09	91.54	2.17	323,925	5,096	90.79	91.79
2024-03-26	Q	ITRI	90.06	90.34	89.27	89.37	0.16	300,481	4,784	85.15	91.30
2024-03-25	Q	ITRI	89.59	90.88	89.20	89.21	-0.22	281,804	4,701	80.69	89.92
2024-03-22	Q	ITRI	90.28	90.32	89.215	89.43	-0.69	249,275	3,324	80.99	90.00
2024-03-21	Q	ITRI	90.51	91.36	89.66	90.12	1.24	429,475	5,488	90.12	90.73
2024-03-20	Q	ITRI	87.15	90.10	86.45	88.88	1.81	471,818	5,729	88.49	89.72
2024-03-19	Q	ITRI	87.32	88.31	86.70	87.07	-0.34	394,888	5,360	86.00	88.57
2024-03-18	Q	ITRI	87.59	87.92	86.74	87.41	0.44	367,792	4,384	76.82	88.90
2024-03-15	Q	ITRI	86.62	87.35	86.13	86.97	-0.26	898,146	7,705	86.37	94.74
2024-03-14	Q	ITRI	89.53	89.53	86.38	87.23	-1.95	427,970	7,873	86.47	87.69
2024-03-13	Q	ITRI	91.68	92.47	88.655	89.18	-2.34	521,847	6,602	88.79	89.79
2024-03-12	Q	ITRI	92.73	92.73	89.81	91.52	-1.21	852,780	7,712	91.04	92.06
2024-03-11	Q	ITRI	94.13	95.75	92.27	92.73	-2.22	541,577	6,628	91.56	95.99
2024-03-08	Q	ITRI	96.50	96.73	94.815	94.95	-0.90	357,522	5,850	94.43	95.47
2024-03-07	Q	ITRI	95.73	96.2499	94.45	95.85	0.55	491,792	6,400	92.40	108.55
2024-03-06	Q	ITRI	93.49	95.79	93.04	95.30	2.95	348,857	6,308	94.60	104.64
2024-03-05	Q	ITRI	93.16	94.69	92.24	92.35	-1.41	514,970	6,305	92.05	94.49
2024-03-04	Q	ITRI	93.17	95.36	92.49	93.76	0.58	318,601	5,610	93.12	94.15
2024-03-01	Q	ITRI	93.17	94.38	92.42	93.14	0.46	398,784	5,179	84.61	93.56
2024-02-29	Q	ITRI	94.55	95.00	92.11	92.68	-1.47	658,076	6,415	84.32	93.24
2024-02-28	Q	ITRI	90.11	94.39	89.579	94.15	3.12	1,107,735	11,335	90.00	94.50
2024-02-27	Q	ITRI	93.58	94.59	90.12	91.03	-0.43	1,294,325	11,576	86.50	98.56
2024-02-26	Q	ITRI	93.37	93.97	83.60	91.46	16.53	2,056,554	20,380	88.26	99.27
2024-02-23	Q	ITRI	75.52	76.2498	74.415	74.93	-0.16	566,152	6,289	70.00	80.00
2024-02-22	Q	ITRI	75.05	75.13	73.64	75.09	0.67	355,479	4,866	74.60	75.50
2024-02-21	Q	ITRI	75.00	75.30	73.72	74.42	-0.98	307,257	4,155	68.08	119.05
2024-02-20	Q	ITRI	75.54	75.95	75.045	75.40	-1.10	289,464	3,932	70.00	80.00
2024-02-19	Q	ITRI	76.78	77.165	76.22	76.50	-0.87	0	0	75.87	83.35
2024-02-16	Q	ITRI	76.78	77.165	76.22	76.50	-0.87	232,297	3,335	75.87	83.35
2024-02-15	Q	ITRI	76.90	77.54	76.18	77.37	1.64	245,184	3,593	70.26	77.75
2024-02-14	Q	ITRI	73.72	75.89	73.145	75.73	3.30	296,869	4,137	69.50	120.00
2024-02-13	Q	ITRI	72.93	74.07	71.72	72.43	-3.58	397,922	5,259	70.00	72.56
2024-02-12	Q	ITRI	76.64	76.88	75.8895	76.01	-0.38	233,762	3,611	75.45	76.35
2024-02-09	Q	ITRI	75.45	76.56	74.81	76.39	0.96	206,766	3,404	76.12	83.40
2024-02-08	Q	ITRI	74.03	75.43	74.03	75.43	1.39	216,933	2,555	30.15	76.02
2024-02-07	Q	ITRI	72.87	74.15	72.585	74.04	1.39	282,347	3,834	53.96	74.56
2024-02-06	Q	ITRI	71.26	72.735	71.26	72.65	1.32	182,403	3,044	66.00	73.07
2024-02-05	Q	ITRI	72.41	72.415	71.00	71.33	-2.08	299,344	3,927	70.88	71.75