ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	64.59	66.59	64.59	66.59	66.59	4.95%	3,659
Jun 10, 2026	63.76	64.11	63.45	63.45	63.45	-1.76%	10,030
Jun 9, 2026	65.76	66.08	62.94	64.59	64.59	-0.99%	3,759
Jun 8, 2026	66.15	66.28	62.86	65.24	65.23	0.49%	10,167
Jun 5, 2026	67.00	67.00	64.83	64.91	64.91	-4.34%	4,605
Jun 4, 2026	67.24	68.17	67.24	67.86	67.86	-0.24%	3,324
Jun 3, 2026	71.00	71.00	67.90	68.02	68.02	-2.89%	5,756
Jun 2, 2026	69.11	70.08	69.11	70.05	70.05	0.99%	4,580
Jun 1, 2026	68.27	69.37	68.13	69.36	69.36	1.24%	3,545
May 29, 2026	68.68	68.68	67.84	68.51	68.51	0.28%	3,341
May 28, 2026	68.00	68.69	68.00	68.33	68.33	1.87%	4,679
May 27, 2026	68.04	68.04	66.96	67.07	67.07	-1.75%	6,779
May 26, 2026	68.09	68.27	67.37	68.27	68.27	3.64%	6,805
May 22, 2026	65.66	66.37	65.66	65.87	65.87	1.17%	9,049
May 21, 2026	64.21	65.20	64.21	65.11	65.11	1.15%	2,881
May 20, 2026	63.22	64.37	63.22	64.37	64.37	2.32%	11,075
May 19, 2026	63.06	63.30	62.51	62.91	62.91	0.06%	2,446
May 18, 2026	63.10	63.10	62.25	62.87	62.87	-0.75%	2,421
May 15, 2026	63.02	63.62	62.60	63.35	63.35	-1.44%	7,890
May 14, 2026	63.12	64.37	63.12	64.27	64.27	1.92%	2,732
May 13, 2026	62.33	63.10	61.93	63.06	63.06	0.32%	6,055
May 12, 2026	62.84	62.91	61.97	62.87	62.87	-1.77%	5,702
May 11, 2026	63.28	64.00	63.28	64.00	64.00	0.83%	6,053
May 8, 2026	63.26	63.47	62.63	63.47	63.47	1.72%	4,671
May 7, 2026	63.04	63.14	61.87	62.40	62.40	-1.22%	10,349
May 6, 2026	64.53	64.53	62.94	63.17	63.17	-1.80%	4,408
May 5, 2026	64.20	64.43	63.53	64.33	64.33	1.65%	8,762
May 4, 2026	63.11	63.79	63.00	63.29	63.29	0.92%	7,661
May 1, 2026	62.87	62.87	62.45	62.71	62.71	1.42%	8,440
Apr 30, 2026	60.67	61.83	60.67	61.83	61.83	1.57%	1,270
Apr 29, 2026	61.54	61.54	60.54	60.88	60.88	-0.47%	4,056
Apr 28, 2026	61.06	61.35	60.67	61.16	61.16	-0.76%	66,921
Apr 27, 2026	61.23	61.89	61.23	61.63	61.63	0.27%	3,784
Apr 24, 2026	61.15	61.51	60.89	61.46	61.46	0.69%	5,324
Apr 23, 2026	62.17	62.17	60.67	61.04	61.04	-1.11%	8,576
Apr 22, 2026	62.34	62.47	61.43	61.73	61.73	-0.17%	15,047