Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.46 | 0.01 | 0.69% | 1.47 | 1.496 | 1.42 | 76,335 |
| Apr 16 2024 | 1.45 | -0.12 | -7.64% | 1.55 | 1.55 | 1.45 | 169,564 |
| Apr 15 2024 | 1.57 | -0.01 | -0.63% | 1.58 | 1.63 | 1.50 | 98,693 |
| Apr 12 2024 | 1.58 | -0.06 | -3.66% | 1.62 | 1.6471 | 1.58 | 82,989 |
| Apr 11 2024 | 1.64 | 0.00 | 0.00% | 1.63 | 1.71 | 1.6001 | 43,089 |
| Apr 10 2024 | 1.64 | -0.03 | -1.80% | 1.65 | 1.74 | 1.61 | 136,157 |
| Apr 09 2024 | 1.67 | -0.03 | -1.76% | 1.71 | 1.7571 | 1.65 | 119,680 |
| Apr 08 2024 | 1.70 | -0.06 | -3.41% | 1.82 | 1.82 | 1.65 | 187,849 |
| Apr 05 2024 | 1.76 | -0.11 | -5.88% | 1.85 | 1.85 | 1.72 | 215,910 |
| Apr 04 2024 | 1.87 | 0.32 | 20.65% | 1.59 | 1.93 | 1.5899 | 753,345 |
| Apr 03 2024 | 1.55 | -0.05 | -3.13% | 1.58 | 1.6043 | 1.53 | 88,135 |
| Apr 02 2024 | 1.60 | -0.04 | -2.44% | 1.64 | 1.65 | 1.55 | 131,167 |
| Apr 01 2024 | 1.64 | 0.10 | 6.49% | 1.58 | 1.66 | 1.55 | 158,512 |
| Mar 28 2024 | 1.54 | -0.05 | -3.14% | 1.62 | 1.67 | 1.49 | 225,459 |
| Mar 27 2024 | 1.59 | 0.03 | 1.92% | 1.61 | 1.61 | 1.54 | 152,920 |
| Mar 26 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.58 | 1.52 | 82,505 |
| Mar 25 2024 | 1.55 | -0.05 | -3.13% | 1.59 | 1.63 | 1.54 | 99,274 |
| Mar 22 2024 | 1.60 | 0.02 | 1.27% | 1.57 | 1.65 | 1.54 | 115,331 |
| Mar 21 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.61 | 1.55 | 78,754 |
| Mar 20 2024 | 1.58 | -0.07 | -4.24% | 1.62 | 1.6673 | 1.57 | 226,919 |
| Mar 19 2024 | 1.65 | 0.02 | 1.23% | 1.63 | 1.67 | 1.62 | 175,977 |
| Mar 18 2024 | 1.63 | 0.17 | 11.64% | 1.60 | 1.66 | 1.55 | 267,610 |
| Mar 15 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.5344 | 1.41 | 79,578 |
| Mar 14 2024 | 1.45 | -0.07 | -4.61% | 1.47 | 1.50 | 1.4309 | 52,429 |
| Mar 13 2024 | 1.52 | -0.15 | -8.98% | 1.68 | 1.68 | 1.4301 | 246,753 |
| Mar 12 2024 | 1.67 | 0.05 | 3.09% | 1.59 | 1.685 | 1.56 | 138,128 |
| Mar 11 2024 | 1.62 | 0.07 | 4.52% | 1.65 | 1.6899 | 1.54 | 300,104 |
| Mar 08 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.59 | 1.51 | 164,659 |
| Mar 07 2024 | 1.51 | 0.02 | 1.34% | 1.56 | 1.61 | 1.49 | 405,315 |
| Mar 06 2024 | 1.49 | 0.23 | 17.79% | 1.38 | 1.57 | 1.37 | 769,195 |
| Mar 05 2024 | 1.265 | 0.02 | 2.02% | 1.25 | 1.33 | 1.25 | 153,953 |
| Mar 04 2024 | 1.24 | -0.06 | -4.62% | 1.31 | 1.31 | 1.23 | 130,278 |
| Mar 01 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.3061 | 1.22 | 173,419 |
| Feb 29 2024 | 1.24 | -0.04 | -3.13% | 1.30 | 1.3021 | 1.24 | 148,411 |
| Feb 28 2024 | 1.28 | -0.04 | -3.03% | 1.32 | 1.3258 | 1.26 | 102,404 |
| Feb 27 2024 | 1.32 | 0.04 | 3.13% | 1.27 | 1.3468 | 1.24 | 217,152 |
| Feb 26 2024 | 1.28 | 0.01 | 0.79% | 1.23 | 1.32 | 1.23 | 162,293 |
| Feb 23 2024 | 1.27 | -0.08 | -5.93% | 1.37 | 1.39 | 1.2197 | 435,735 |
| Feb 22 2024 | 1.35 | -0.09 | -6.25% | 1.44 | 1.47 | 1.35 | 249,120 |
| Feb 21 2024 | 1.44 | -0.03 | -2.04% | 1.45 | 1.49 | 1.43 | 140,641 |
| Feb 20 2024 | 1.47 | -0.01 | -0.68% | 1.45 | 1.50 | 1.45 | 99,279 |
| Feb 16 2024 | 1.48 | -0.02 | -1.33% | 1.49 | 1.54 | 1.48 | 179,190 |
| Feb 15 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.56 | 1.48 | 132,900 |
| Feb 14 2024 | 1.48 | 0.04 | 2.78% | 1.44 | 1.51 | 1.44 | 124,470 |
| Feb 13 2024 | 1.44 | -0.13 | -8.28% | 1.55 | 1.55 | 1.4198 | 334,250 |
| Feb 12 2024 | 1.57 | -0.05 | -3.09% | 1.58 | 1.62 | 1.53 | 256,380 |
| Feb 09 2024 | 1.62 | 0.03 | 1.89% | 1.58 | 1.63 | 1.556 | 136,507 |
| Feb 08 2024 | 1.59 | -0.06 | -3.64% | 1.60 | 1.65 | 1.52 | 297,705 |
| Feb 07 2024 | 1.65 | 0.07 | 4.43% | 1.73 | 1.76 | 1.56 | 887,926 |
| Feb 06 2024 | 1.58 | 0.16 | 11.27% | 1.42 | 1.62 | 1.38 | 387,185 |
| Feb 05 2024 | 1.42 | -0.15 | -9.55% | 1.57 | 1.59 | 1.42 | 321,856 |
| Feb 02 2024 | 1.57 | 0.05 | 3.29% | 1.54 | 1.63 | 1.46 | 349,467 |
| Feb 01 2024 | 1.52 | -0.02 | -1.30% | 1.65 | 1.66 | 1.42 | 798,641 |
| Jan 31 2024 | 1.54 | -0.04 | -2.53% | 1.61 | 1.80 | 1.4501 | 1,499,147 |
| Jan 30 2024 | 1.58 | -0.21 | -11.73% | 2.30 | 2.64 | 1.5355 | 24,499,424 |
| Jan 29 2024 | 1.79 | 0.07 | 4.07% | 1.71 | 1.8499 | 1.51 | 80,135 |
| Jan 26 2024 | 1.72 | 0.06 | 3.61% | 1.69 | 1.84 | 1.69 | 73,193 |
| Jan 25 2024 | 1.6601 | -0.32 | -16.16% | 1.99 | 1.99 | 1.6601 | 142,047 |
| Jan 24 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 2.05 | 1.91 | 42,655 |
| Jan 23 2024 | 1.99 | 0.09 | 4.74% | 1.96 | 2.05 | 1.93 | 48,239 |
| Jan 22 2024 | 1.90 | 0.00 | 0.00% | 1.95 | 2.01 | 1.90 | 66,977 |
| Jan 19 2024 | 1.90 | 0.01 | 0.53% | 1.98 | 2.0354 | 1.84 | 79,841 |
