ITRG(ITRG)
ITRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.44 | $2.53 | $2.40 | $2.49 | 1.97M |
| 5/19/2026 | $2.52 | $2.52 | $2.41 | $2.42 | 3.84M |
| 5/18/2026 | $2.60 | $2.60 | $2.51 | $2.52 | 2.25M |
| 5/15/2026 | $2.69 | $2.69 | $2.53 | $2.55 | 2.86M |
| 5/14/2026 | $2.85 | $2.86 | $2.74 | $2.78 | 1.29M |
| 5/13/2026 | $2.88 | $2.92 | $2.79 | $2.83 | 1.75M |
| 5/12/2026 | $2.82 | $2.93 | $2.78 | $2.88 | 2.19M |
| 5/11/2026 | $2.89 | $3.04 | $2.89 | $2.93 | 2.36M |
| 5/8/2026 | $2.87 | $2.95 | $2.81 | $2.89 | 1.44M |
| 5/7/2026 | $2.91 | $3.01 | $2.81 | $2.83 | 2.26M |
| 5/6/2026 | $2.79 | $2.91 | $2.78 | $2.86 | 1.67M |
| 5/5/2026 | $2.75 | $2.78 | $2.65 | $2.65 | 1.68M |
| 5/4/2026 | $2.65 | $2.78 | $2.63 | $2.72 | 2.21M |
| 5/1/2026 | $2.71 | $2.73 | $2.65 | $2.69 | 1.23M |
| 4/30/2026 | $2.73 | $2.78 | $2.69 | $2.70 | 1.35M |
| 4/29/2026 | $2.71 | $2.74 | $2.64 | $2.64 | 2.04M |
| 4/28/2026 | $2.86 | $2.86 | $2.69 | $2.72 | 2.54M |
| 4/27/2026 | $2.94 | $2.94 | $2.81 | $2.86 | 2.07M |
| 4/24/2026 | $3.02 | $3.02 | $2.91 | $2.94 | 3.73M |
| 4/23/2026 | $2.99 | $3.00 | $2.88 | $2.96 | 3.89M |
| 4/22/2026 | $3.10 | $3.13 | $3.01 | $3.02 | 3.68M |
| 4/21/2026 | $3.16 | $3.16 | $2.99 | $3.00 | 3.21M |
| 4/20/2026 | $3.04 | $3.19 | $2.99 | $3.16 | 3.62M |
| 4/17/2026 | $3.15 | $3.25 | $3.12 | $3.13 | 3.13M |
| 4/16/2026 | $3.13 | $3.15 | $3.04 | $3.05 | 2.09M |
| 4/15/2026 | $3.10 | $3.19 | $3.02 | $3.11 | 3.03M |
| 4/14/2026 | $3.14 | $3.19 | $3.09 | $3.13 | 2.71M |
| 4/13/2026 | $2.95 | $3.06 | $2.94 | $3.05 | 2.13M |
| 4/10/2026 | $3.01 | $3.10 | $2.98 | $3.00 | 1.93M |
| 4/9/2026 | $2.93 | $3.01 | $2.87 | $2.99 | 2.44M |
| 4/8/2026 | $3.08 | $3.12 | $2.84 | $2.90 | 3.12M |
| 4/7/2026 | $2.91 | $2.91 | $2.77 | $2.89 | 1.67M |
| 4/6/2026 | $2.88 | $2.95 | $2.80 | $2.90 | 2.05M |
| 4/2/2026 | $2.62 | $2.90 | $2.61 | $2.90 | 2.35M |
| 4/1/2026 | $2.83 | $2.93 | $2.73 | $2.87 | 4.23M |
| 3/31/2026 | $2.62 | $2.77 | $2.61 | $2.73 | 4.40M |
| 3/30/2026 | $2.61 | $2.64 | $2.53 | $2.57 | 3.15M |
| 3/27/2026 | $2.51 | $2.67 | $2.51 | $2.56 | 3.04M |
| 3/26/2026 | $2.60 | $2.68 | $2.50 | $2.51 | 3.66M |
| 3/25/2026 | $2.89 | $2.89 | $2.68 | $2.72 | 4.14M |
| 3/24/2026 | $2.70 | $2.74 | $2.61 | $2.72 | 2.69M |
| 3/23/2026 | $2.60 | $2.79 | $2.59 | $2.73 | 3.58M |
| 3/20/2026 | $2.75 | $2.77 | $2.53 | $2.59 | 8.49M |
| 3/19/2026 | $2.85 | $2.88 | $2.63 | $2.72 | 5.52M |
| 3/18/2026 | $3.07 | $3.11 | $2.95 | $3.02 | 4.34M |
| 3/17/2026 | $3.27 | $3.39 | $3.14 | $3.19 | 4.45M |
| 3/16/2026 | $3.24 | $3.34 | $3.17 | $3.26 | 3.35M |
| 3/13/2026 | $3.39 | $3.47 | $3.13 | $3.21 | 6.86M |
| 3/12/2026 | $3.58 | $3.59 | $3.42 | $3.47 | 1.30M |
| 3/11/2026 | $3.61 | $3.70 | $3.47 | $3.62 | 985,731 |
| 3/10/2026 | $3.65 | $3.74 | $3.57 | $3.66 | 1.59M |
| 3/9/2026 | $3.53 | $3.60 | $3.39 | $3.59 | 2.65M |
| 3/6/2026 | $3.61 | $3.78 | $3.56 | $3.68 | 1.86M |
| 3/5/2026 | $3.90 | $3.93 | $3.66 | $3.74 | 1.70M |
| 3/4/2026 | $4.07 | $4.11 | $3.88 | $3.96 | 918,322 |
| 3/3/2026 | $4.02 | $4.03 | $3.78 | $3.98 | 1.74M |
| 3/2/2026 | $4.41 | $4.42 | $4.14 | $4.34 | 1.80M |
| 2/27/2026 | $4.38 | $4.40 | $4.18 | $4.34 | 1.92M |
| 2/26/2026 | $4.07 | $4.35 | $3.97 | $4.34 | 2.24M |
| 2/25/2026 | $4.15 | $4.18 | $4.03 | $4.06 | 3.10M |
| 2/24/2026 | $3.92 | $4.14 | $3.83 | $4.08 | 1.84M |
| 2/23/2026 | $3.90 | $4.09 | $3.89 | $4.05 | 2.60M |
| 2/20/2026 | $3.76 | $3.92 | $3.63 | $3.90 | 2.01M |