ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	59.82	60.09	59.82	60.09	60.09	1.85%	760
Oct 14, 2026	59.40	59.42	59.00	59.00	59.00	-2.79%	1,194
Oct 13, 2026	60.69	60.69	60.69	60.69	60.69	0.04%	371
Oct 12, 2026	62.11	62.11	60.56	60.67	60.67	-2.24%	1,672
Oct 9, 2026	61.89	62.06	61.89	62.06	62.06	1.33%	830
Oct 8, 2026	61.72	61.72	61.11	61.24	61.24	-1.10%	1,522
Oct 7, 2026	61.84	61.98	61.84	61.93	61.92	-2.10%	1,808
Oct 6, 2026	63.60	63.60	63.25	63.25	63.25	0.29%	4,451
Oct 5, 2026	63.04	63.24	63.04	63.07	63.07	0.28%	1,560
Oct 2, 2026	63.73	63.73	62.90	62.90	62.89	0.65%	2,299
Oct 1, 2026	62.49	62.49	62.49	62.49	62.49	0.72%	252
Sep 30, 2026	62.27	62.31	62.04	62.04	62.04	0.89%	1,833
Sep 29, 2026	61.29	61.49	61.20	61.49	61.49	0.34%	1,106
Sep 28, 2026	60.94	61.36	60.80	61.28	61.28	-0.65%	1,341
Sep 25, 2026	62.12	62.15	61.69	61.69	61.69	-0.76%	2,426
Sep 24, 2026	62.26	62.29	62.06	62.16	62.16	-0.91%	2,140
Sep 23, 2026	63.13	63.13	62.49	62.73	62.73	-0.66%	1,359
Sep 22, 2026	62.98	63.19	62.98	63.14	63.14	0.15%	1,991
Sep 21, 2026	62.35	63.05	62.20	63.05	63.05	2.12%	4,602
Sep 18, 2026	61.52	61.74	61.52	61.74	61.74	-1.00%	824
Sep 17, 2026	62.19	62.50	61.93	62.36	62.36	1.78%	2,619
Sep 16, 2026	61.40	61.55	61.09	61.27	61.27	0.22%	1,925
Sep 15, 2026	60.88	61.45	60.88	61.14	61.14	-0.65%	1,137
Sep 14, 2026	61.69	61.91	61.54	61.54	61.54	1.79%	1,155
Sep 11, 2026	60.46	60.46	60.46	60.46	60.46	0.33%	458
Sep 10, 2026	60.45	60.56	60.21	60.26	60.26	-0.93%	3,515
Sep 9, 2026	61.11	61.11	60.83	60.83	60.82	-1.30%	1,358
Sep 8, 2026	62.23	62.23	61.62	61.62	61.62	-1.04%	1,628
Sep 4, 2026	62.16	62.27	62.16	62.27	62.27	0.39%	2,969
Sep 3, 2026	62.02	62.17	62.02	62.03	62.03	0.49%	1,541
Sep 2, 2026	61.23	61.73	61.19	61.73	61.73	0.33%	1,283
Sep 1, 2026	62.27	62.27	61.52	61.52	61.52	-2.72%	2,837
Aug 31, 2026	62.98	63.24	62.98	63.24	63.24	0.13%	1,488
Aug 28, 2026	63.06	63.32	63.06	63.16	63.16	-2.26%	5,234
Aug 27, 2026	63.53	64.62	63.53	64.62	64.62	3.54%	917
Aug 26, 2026	62.34	62.41	62.34	62.41	62.41	0.45%	1,761
Aug 25, 2026	62.79	62.79	62.06	62.14	62.14	0.32%	2,560
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