ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,039
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
Feb 9, 2026	58.21	59.57	58.12	59.44	59.44	1.73%	20,412
Feb 6, 2026	57.85	58.43	57.37	58.43	58.43	3.02%	4,713
Feb 5, 2026	57.78	58.11	56.56	56.71	56.71	-2.67%	12,993
Feb 4, 2026	58.50	58.90	57.53	58.27	58.27	-2.50%	4,718
Feb 3, 2026	61.34	61.34	59.00	59.76	59.76	-1.74%	16,096
Feb 2, 2026	60.61	61.24	60.61	60.82	60.82	-0.34%	1,606
Jan 30, 2026	61.66	61.99	60.91	61.03	61.03	-2.08%	4,494
Jan 29, 2026	63.23	63.23	61.30	62.32	62.32	-1.96%	15,107
Jan 28, 2026	64.05	64.05	63.47	63.56	63.56	0.48%	7,299
Jan 27, 2026	63.18	63.32	62.71	63.26	63.26	0.79%	8,405
Jan 26, 2026	62.65	62.88	62.53	62.76	62.76	0.45%	3,877
Jan 23, 2026	62.16	62.59	62.16	62.48	62.48	0.73%	31,074
Jan 22, 2026	61.77	62.31	61.76	62.03	62.03	1.52%	4,420
Jan 21, 2026	60.49	61.19	60.23	61.10	61.10	0.84%	5,214
Jan 20, 2026	60.48	61.25	60.45	60.59	60.59	-1.13%	5,036
Jan 16, 2026	61.81	62.22	61.28	61.28	61.28	-0.54%	5,970
Jan 15, 2026	61.87	61.98	61.52	61.62	61.61	0.48%	4,525
Jan 14, 2026	61.24	61.57	60.98	61.32	61.32	-0.48%	4,709
Jan 13, 2026	62.49	62.49	61.45	61.61	61.61	-0.94%	2,987
Jan 12, 2026	61.58	62.36	61.58	62.20	62.20	1.09%	11,970
Jan 9, 2026	61.21	61.58	61.21	61.53	61.53	0.67%	2,026
Jan 8, 2026	61.27	61.28	60.67	61.12	61.12	-0.65%	16,581
Jan 7, 2026	61.04	61.78	60.99	61.52	61.52	1.01%	4,866
Jan 6, 2026	60.05	60.96	60.05	60.90	60.90	1.74%	7,320
Jan 5, 2026	59.27	59.96	58.76	59.86	59.86	2.55%	45,488
Jan 2, 2026	58.80	58.80	58.00	58.37	58.37	0.56%	2,942
Dec 31, 2025	58.52	58.52	58.05	58.05	58.05	-0.82%	3,688
Dec 30, 2025	58.60	58.88	58.52	58.52	58.52	-0.73%	7,644
Dec 29, 2025	58.85	59.11	58.85	58.96	58.46	-0.19%	2,949
Dec 26, 2025	59.09	59.34	58.99	59.07	58.57	-0.71%	2,941
Dec 24, 2025	59.29	59.49	59.29	59.49	58.99	0.50%	1,520
Dec 23, 2025	58.99	59.19	58.99	59.19	58.70	-0.06%	1,050
Dec 22, 2025	59.21	59.33	59.21	59.23	58.74	1.02%	1,979
Dec 19, 2025	58.50	58.68	58.45	58.64	58.15	0.89%	4,898
Dec 18, 2025	58.43	58.54	58.12	58.12	57.64	1.38%	2,555
Dec 17, 2025	58.19	58.36	57.17	57.33	56.85	-0.65%	26,644
Dec 16, 2025	57.18	57.96	57.18	57.70	57.22	1.15%	4,222
Dec 15, 2025	58.22	58.22	57.05	57.05	56.57	-1.69%	3,945
Dec 12, 2025	58.34	58.36	57.89	58.03	57.54	-1.53%	3,836
Dec 11, 2025	58.80	58.93	58.80	58.93	58.44	0.56%	651
Dec 10, 2025	58.28	58.68	58.16	58.60	58.11	0.66%	7,787
Dec 9, 2025	58.09	58.21	58.09	58.21	57.73	1.78%	1,346
Dec 8, 2025	57.55	57.55	57.15	57.19	56.72	0.05%	3,050
Dec 5, 2025	57.33	57.78	57.17	57.17	56.69	-0.16%	3,045
Dec 4, 2025	57.32	57.32	57.09	57.26	56.78	0.54%	2,176
Dec 3, 2025	55.98	56.95	55.98	56.95	56.48	1.35%	5,150