ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	8,239
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%	264,100
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