ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	62.34	62.47	61.43	61.73	61.73	-0.17%	15,047
Apr 21, 2026	62.68	63.22	61.83	61.83	61.83	-0.94%	6,368
Apr 20, 2026	61.92	62.51	61.83	62.42	62.42	0.48%	8,681
Apr 17, 2026	62.20	62.45	61.89	62.12	62.12	1.64%	16,754
Apr 16, 2026	61.24	61.33	60.81	61.12	61.12	0.43%	5,411
Apr 15, 2026	60.34	60.89	60.25	60.86	60.86	0.86%	7,848
Apr 14, 2026	60.46	60.69	60.28	60.34	60.34	0.39%	6,338
Apr 13, 2026	58.60	60.11	58.47	60.11	60.11	2.12%	5,264
Apr 10, 2026	59.69	59.69	58.70	58.86	58.86	-1.08%	9,645
Apr 9, 2026	60.48	60.48	59.29	59.50	59.50	-1.42%	8,401
Apr 8, 2026	61.59	61.79	60.24	60.36	60.36	2.16%	5,764
Apr 7, 2026	59.59	59.59	58.93	59.08	59.08	-1.56%	9,619
Apr 6, 2026	60.07	60.07	59.70	60.02	60.02	0.88%	8,039
Apr 2, 2026	57.92	59.50	57.92	59.50	59.50	0.43%	9,981
Apr 1, 2026	58.60	59.47	58.59	59.24	59.24	2.94%	23,244
Mar 31, 2026	55.99	57.77	55.99	57.55	57.55	4.15%	24,702
Mar 30, 2026	56.86	56.86	55.02	55.26	55.26	-2.63%	23,851
Mar 27, 2026	57.97	57.97	56.65	56.75	56.75	-4.93%	264,099
Mar 26, 2026	59.94	60.91	59.61	59.69	59.69	-1.20%	253,588
Mar 25, 2026	60.73	60.73	60.41	60.41	60.41	0.88%	2,353
Mar 24, 2026	59.44	60.15	59.40	59.89	59.89	-1.60%	5,690
Mar 23, 2026	60.34	61.63	60.26	60.86	60.86	1.18%	10,754
Mar 20, 2026	61.15	61.15	60.15	60.15	60.15	-2.45%	4,552
Mar 19, 2026	59.89	61.66	59.89	61.66	61.66	1.95%	6,416
Mar 18, 2026	60.66	61.07	60.42	60.48	60.48	-0.97%	9,378
Mar 17, 2026	60.61	61.07	60.61	61.07	61.07	3.57%	11,583
Mar 16, 2026	59.29	59.41	58.93	58.96	58.96	1.94%	8,100
Mar 13, 2026	58.42	58.42	57.72	57.84	57.84	0.85%	2,227
Mar 12, 2026	58.03	58.35	57.35	57.35	57.35	-1.51%	4,288
Mar 11, 2026	58.28	58.64	58.09	58.23	58.23	-0.24%	4,392
Mar 10, 2026	58.94	58.98	58.29	58.37	58.37	-2.06%	8,742
Mar 9, 2026	58.98	59.60	58.29	59.60	59.60	-0.36%	6,405
Mar 6, 2026	59.27	60.28	59.27	59.82	59.82	-0.50%	10,213
Mar 5, 2026	59.69	60.51	59.46	60.12	60.12	1.45%	4,516
Mar 4, 2026	58.87	59.37	58.87	59.26	59.26	1.73%	4,334
Mar 3, 2026	57.53	58.56	56.63	58.25	58.25	-0.63%	25,284
Mar 2, 2026	57.21	58.70	57.21	58.62	58.62	4.08%	41,209
Feb 27, 2026	56.31	56.32	55.94	56.32	56.32	-1.16%	10,151
Feb 26, 2026	56.68	57.07	56.48	56.98	56.98	0.26%	25,545
Feb 25, 2026	56.83	56.96	56.83	56.83	56.83	0.61%	8,356
Feb 24, 2026	55.74	56.54	55.63	56.49	56.49	0.93%	29,036
Feb 23, 2026	56.50	56.50	55.93	55.97	55.97	-2.01%	8,230
Feb 20, 2026	57.74	58.65	57.12	57.12	57.12	-0.99%	5,985
Feb 19, 2026	57.47	57.69	57.25	57.69	57.69	0.16%	13,899
Feb 18, 2026	57.34	58.00	57.34	57.60	57.60	1.16%	16,036
Feb 17, 2026	57.34	57.34	56.68	56.94	56.94	-0.28%	7,244
Feb 13, 2026	57.17	57.61	57.01	57.10	57.10	0.06%	2,405
Feb 12, 2026	57.80	58.08	56.32	57.06	57.06	-2.34%	5,687
Feb 11, 2026	59.84	59.84	57.77	58.43	58.43	-1.60%	1,687
Feb 10, 2026	59.67	59.85	59.38	59.38	59.38	-0.09%	3,494