Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	ITRN	25.91	26.05	25.60	25.94	-0.01	36,157	573	23.06	29.19
2024-04-23	Q	ITRN	25.22	26.17	25.22	25.95	0.73	53,818	750	24.40	28.54
2024-04-22	Q	ITRN	25.27	25.60	25.15	25.22	0.17	35,760	781	24.85	25.55
2024-04-19	Q	ITRN	25.16	25.16	24.90	25.05	0.03	21,381	413	24.80	31.26
2024-04-18	Q	ITRN	25.25	25.4799	24.9319	25.02	-0.23	57,663	760	24.40	26.52
2024-04-17	Q	ITRN	26.28	26.28	25.21	25.25	-0.93	124,257	1,254	25.20	25.62
2024-04-16	Q	ITRN	26.25	26.52	26.00	26.18	0.03	75,237	598	26.00	26.55
2024-04-15	Q	ITRN	26.58	26.6799	26.07	26.15	0.08	38,871	602	26.00	26.50
2024-04-12	Q	ITRN	26.59	26.59	25.91	26.07	-0.61	41,659	593	25.81	26.39
2024-04-11	Q	ITRN	27.10	27.10	26.38	26.68	-0.41	106,940	1,405	26.33	26.97
2024-04-10	Q	ITRN	27.27	27.44	27.03	27.09	-0.50	36,898	761	27.00	27.40
2024-04-09	Q	ITRN	27.36	27.67	27.30	27.59	0.12	49,904	698	26.50	29.98
2024-04-08	Q	ITRN	27.67	27.93	27.4085	27.47	-0.04	20,920	375	27.11	27.77
2024-04-05	Q	ITRN	27.34	27.57	27.21	27.51	0.07	24,902	389	27.28	29.98
2024-04-04	Q	ITRN	27.75	27.8976	27.32	27.44	-0.16	45,889	847	27.10	27.83
2024-04-03	Q	ITRN	27.65	27.95	27.51	27.60	-0.21	28,709	518	25.34	29.97
2024-04-02	Q	ITRN	28.05	28.05	27.5264	27.81	-0.15	35,819	638	27.44	28.17
2024-04-01	Q	ITRN	28.20	28.25	27.785	27.96		50,655	800	27.85	28.29
2024-03-29	Q	ITRN	28.55	28.69	27.96	27.96	-0.47	0	0	27.85	28.55
2024-03-28	Q	ITRN	28.55	28.69	27.96	27.96	-0.47	52,184	627	27.85	28.55
2024-03-27	Q	ITRN	28.63	28.65	28.22	28.43	-0.10	51,520	730	28.02	28.76
2024-03-26	Q	ITRN	28.70	28.74	28.295	28.53	-0.03	54,634	726	28.21	28.95
2024-03-25	Q	ITRN	28.14	28.565	28.05	28.56	0.30	29,371	495	28.36	28.96
2024-03-22	Q	ITRN	28.61	28.69	28.00	28.26	-0.38	39,252	531	27.88	28.81
2024-03-21	Q	ITRN	28.59	28.8453	28.32	28.64	0.09	43,221	831	28.30	29.04
2024-03-20	Q	ITRN	27.79	28.625	27.70	28.55	0.46	60,432	951	28.25	28.85
2024-03-19	Q	ITRN	27.30	28.135	27.235	28.09	0.75	70,238	1,032	27.11	28.39
2024-03-18	Q	ITRN	27.72	28.065	27.60	27.73	0.26	92,656	1,495	27.50	28.66
2024-03-15	Q	ITRN	27.16	27.77	27.10	27.47	0.29	146,768	1,104	25.11	27.84
2024-03-14	Q	ITRN	27.96	28.092	27.13	27.18	-0.63	71,406	848	27.00	27.50
2024-03-13	Q	ITRN	28.30	28.48	27.61	27.81	-0.41	47,771	721	27.49	29.98
2024-03-12	Q	ITRN	28.30	28.35	27.935	28.22	0.24	112,486	1,279	28.25	29.98
2024-03-11	Q	ITRN	28.43	28.75	27.79	27.98	1.63	175,658	1,655	27.75	28.88
2024-03-08	Q	ITRN	26.63	26.8599	26.23	26.35	-0.27	28,206	458	26.50	30.33
2024-03-07	Q	ITRN	26.84	27.06	26.48	26.62	-0.22	27,811	432	25.20	29.73
2024-03-06	Q	ITRN	26.62	27.12	26.62	26.84	0.36	28,005	383	25.12	30.01
2024-03-05	Q	ITRN	26.14	26.62	26.14	26.48	0.09	63,927	737	25.12	29.29
2024-03-04	Q	ITRN	26.33	26.6999	25.62	26.39	0.07	96,465	838	25.00	27.00
2024-03-01	Q	ITRN	26.30	26.83	25.54	26.32	0.20	85,523	774	25.72	29.19
2024-02-29	Q	ITRN	27.00	27.9519	25.79	26.12	0.24	332,688	2,094	26.12	29.30
2024-02-28	Q	ITRN	25.20	26.02	25.20	25.88	0.48	63,701	871	25.12	28.00
2024-02-27	Q	ITRN	25.50	25.9325	25.37	25.40	-0.03	42,292	576	25.12	29.06
2024-02-26	Q	ITRN	25.41	25.75	25.26	25.43	-0.01	57,518	861	25.05	28.45
2024-02-23	Q	ITRN	25.50	25.542	25.31	25.44	-0.07	29,403	298	25.05	28.45
2024-02-22	Q	ITRN	25.78	26.11	25.37	25.51	-0.27	46,310	637	25.05	28.00
2024-02-21	Q	ITRN	26.00	26.13	25.385	25.78	-0.29	35,468	649	25.05	29.16
2024-02-20	Q	ITRN	26.09	26.3142	25.85	26.07	-0.28	29,847	441	25.90	28.70
2024-02-19	Q	ITRN	26.00	26.5732	26.00	26.35	0.12	0	0	23.65	27.67
2024-02-16	Q	ITRN	26.00	26.5732	26.00	26.35	0.12	40,828	506	23.65	27.67
2024-02-15	Q	ITRN	26.43	26.445	25.9652	26.23	-0.11	28,631	303	23.32	29.30
2024-02-14	Q	ITRN	25.74	26.36	25.47	26.34	1.04	30,466	591	25.05	28.81
2024-02-13	Q	ITRN	25.96	26.20	25.20	25.30	-1.12	41,069	468	25.05	26.32
2024-02-12	Q	ITRN	26.14	26.5797	26.00	26.42	0.58	56,797	720	25.05	26.75
2024-02-09	Q	ITRN	25.61	25.97	25.61	25.84	0.25	51,214	599	25.05	32.56
2024-02-08	Q	ITRN	25.64	25.7368	25.49	25.59	0.06	57,323	614	25.05	28.71
2024-02-07	Q	ITRN	25.62	25.80	25.36	25.53	-0.08	44,260	680	25.05	27.68
2024-02-06	Q	ITRN	26.04	26.42	25.61	25.61	-0.29	33,772	506	25.05	28.34
2024-02-05	Q	ITRN	25.62	25.94	25.46	25.90	0.20	49,089	664	25.05	32.56
2024-02-02	Q	ITRN	25.67	25.88	25.55	25.70	-0.08	48,896	645	25.05	28.37
2024-02-01	Q	ITRN	24.87	25.80	24.82	25.78	0.90	56,036	766	22.91	26.20
2024-01-31	Q	ITRN	25.19	25.6035	24.88	24.88	-0.40	50,495	729	24.85	32.70
2024-01-30	Q	ITRN	25.34	25.643	25.03	25.28	-0.01	32,251	542	25.08	32.56
2024-01-29	Q	ITRN	25.43	25.90	25.27	25.29	-0.27	35,283	786	22.71	25.81
2024-01-26	Q	ITRN	25.50	26.0933	25.37	25.56	0.06	25,232	404	22.84	25.92
2024-01-25	Q	ITRN	25.61	25.92	25.30	25.50	-0.15	42,600	574	22.93	26.20