ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	62.92	62.92	61.83	61.94	61.94	-1.99%	2,653
Aug 21, 2026	62.55	63.19	62.55	63.19	63.19	0.80%	1,231
Aug 20, 2026	63.43	63.43	62.69	62.69	62.69	-1.65%	999
Aug 19, 2026	63.77	63.80	63.55	63.74	63.74	-0.80%	2,071
Aug 18, 2026	64.75	64.75	64.26	64.26	64.25	-1.37%	2,036
Aug 17, 2026	65.67	65.67	65.15	65.15	65.15	-1.60%	1,469
Aug 14, 2026	66.36	66.48	66.05	66.20	66.20	-0.70%	2,945
Aug 13, 2026	66.33	66.67	66.00	66.67	66.67	1.73%	2,148
Aug 12, 2026	66.01	66.01	65.54	65.54	65.54	0.57%	2,099
Aug 11, 2026	65.24	65.26	64.97	65.16	65.16	-1.05%	1,867
Aug 10, 2026	65.72	66.00	65.72	65.85	65.85	-0.16%	4,976
Aug 7, 2026	65.34	65.96	65.34	65.96	65.96	2.64%	2,128
Aug 6, 2026	64.70	64.70	64.25	64.26	64.26	-0.69%	1,713
Aug 5, 2026	65.82	65.91	64.70	64.70	64.70	-2.55%	7,399
Aug 4, 2026	65.38	66.56	65.38	66.39	66.39	3.64%	2,834
Aug 3, 2026	63.50	64.06	63.50	64.06	64.06	2.65%	1,072
Jul 31, 2026	61.85	62.62	61.85	62.41	62.41	0.66%	3,547
Jul 30, 2026	61.38	62.00	61.08	62.00	62.00	2.07%	6,798
Jul 29, 2026	62.39	62.39	60.74	60.74	60.74	-3.56%	5,800
Jul 28, 2026	63.02	63.38	62.98	62.98	62.98	-1.48%	5,029
Jul 27, 2026	64.34	64.34	63.52	63.93	63.93	0.54%	972
Jul 24, 2026	64.34	64.48	63.59	63.59	63.59	-0.46%	1,373
Jul 23, 2026	64.00	64.00	63.46	63.88	63.88	-1.19%	2,887
Jul 22, 2026	65.30	65.30	64.29	64.65	64.65	-1.58%	4,707
Jul 21, 2026	65.47	65.70	65.47	65.69	65.68	1.24%	1,848
Jul 20, 2026	65.68	65.68	64.88	64.88	64.88	-0.62%	1,568
Jul 17, 2026	64.07	65.60	64.07	65.29	65.29	-0.17%	2,129
Jul 16, 2026	65.62	65.96	65.21	65.40	65.40	-1.60%	2,327
Jul 15, 2026	67.22	67.62	66.46	66.46	66.46	-0.30%	1,531
Jul 14, 2026	65.92	66.94	65.92	66.66	66.66	2.50%	3,072
Jul 13, 2026	64.48	65.29	64.48	65.04	65.04	-0.63%	8,021
Jul 10, 2026	66.12	66.12	65.37	65.45	65.45	-1.30%	1,758
Jul 9, 2026	65.61	66.43	65.61	66.31	66.31	1.65%	1,665
Jul 8, 2026	65.34	65.48	64.35	65.23	65.23	-1.28%	1,695
Jul 7, 2026	67.05	67.28	66.06	66.08	66.08	-2.75%	2,900
Jul 6, 2026	66.83	68.18	66.66	67.95	67.94	2.58%	3,350
Jul 2, 2026	67.26	67.97	66.23	66.23	66.23	-0.86%	1,534
Jul 1, 2026	66.51	67.47	66.51	66.81	66.81	0.65%	2,948
Jun 30, 2026	65.35	66.65	65.35	66.38	66.38	1.95%	5,360
Jun 29, 2026	64.32	65.14	64.07	65.11	65.11	2.31%	7,835
Jun 26, 2026	62.32	63.64	62.32	63.64	63.64	0.62%	2,337
Jun 25, 2026	63.19	63.83	63.19	63.25	63.25	-0.45%	4,030
Jun 24, 2026	64.20	64.39	63.28	63.54	63.54	-0.68%	3,909
Jun 23, 2026	63.65	64.38	63.65	63.97	63.97	-1.92%	3,840
Jun 22, 2026	65.48	65.48	64.90	65.22	65.22	-0.70%	1,653
Jun 18, 2026	65.41	65.68	65.09	65.68	65.68	2.00%	4,265
Jun 17, 2026	65.16	65.71	64.39	64.39	64.39	-2.07%	9,112
Jun 16, 2026	66.82	66.82	65.75	65.75	65.75	-2.52%	3,917
Jun 15, 2026	67.56	67.97	67.45	67.45	67.45	0.85%	3,577
Jun 12, 2026	66.27	67.00	66.27	66.89	66.89	0.45%	2,112