NASDAQ : ITG
ITG, Inc. — Price history
Industrials · Infrastructure Operations · United States
Last price 5.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 741.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ITG, Inc. (ITG) closed at 5.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.5 | 6.01 | 5.5 | 5.97 | 760,592 | +5.11% |
| 2026-10-29 | 4.69 | 5.988 | 4.65 | 5.68 | 1,234,416 | +20.59% |
| 2026-10-28 | 4.76 | 4.92 | 4.43 | 4.71 | 763,316 | -1.67% |
| 2026-10-27 | 5.03 | 5.19 | 4.62 | 4.79 | 859,249 | -4.20% |
| 2026-10-26 | 5.02 | 5.37 | 4.87 | 5 | 452,813 | -1.38% |
| 2026-10-23 | 5.3 | 5.77 | 5.04 | 5.07 | 935,822 | +2.84% |
| 2026-10-22 | 5.03 | 5.11 | 4.595 | 4.93 | 671,615 | -4.64% |
| 2026-10-21 | 5.13 | 5.34 | 4.84 | 5.17 | 1,047,063 | +1.37% |
| 2026-10-20 | 5.57 | 6.02 | 5.04 | 5.1 | 3,186,685 | -8.60% |
| 2026-10-19 | 5.92 | 5.95 | 5.41 | 5.58 | 308,706 | -3.63% |
| 2026-10-16 | 5.91 | 6.16 | 5.5 | 5.79 | 484,694 | -2.53% |
| 2026-10-15 | 6.01 | 6.12 | 5.51 | 5.94 | 797,530 | -0.67% |
| 2026-10-14 | 7.32 | 7.59 | 5.97 | 5.98 | 606,284 | -20.27% |
| 2026-10-13 | 7.54 | 7.725 | 7.2 | 7.5 | 290,810 | +0.27% |
| 2026-10-12 | 7.77 | 7.99 | 7.4 | 7.48 | 377,691 | -1.19% |
| 2026-10-09 | 7.63 | 7.97 | 7.233 | 7.57 | 522,176 | -0.66% |
| 2026-10-08 | 7.62 | 7.92 | 7.36 | 7.62 | 522,904 | -1.93% |
| 2026-10-07 | 8.07 | 8.21 | 7.47 | 7.77 | 630,473 | -5.59% |
| 2026-10-06 | 7.11 | 8.66 | 7.11 | 8.23 | 1,134,194 | +17.91% |
| 2026-10-05 | 6.88 | 7.24 | 6.88 | 6.98 | 370,353 | +1.45% |
| 2026-10-02 | 7.04 | 7.25 | 6.55 | 6.88 | 616,540 | -1.92% |
| 2026-10-01 | 7.75 | 8.069 | 7.01 | 7.015 | 366,156 | -9.77% |
| 2026-09-30 | 8.12 | 8.24 | 7.33 | 7.775 | 775,632 | -4.72% |
| 2026-09-29 | 7.16 | 8.68 | 7.08 | 8.16 | 762,280 | +15.50% |
| 2026-09-28 | 10.35 | 10.41 | 7.06 | 7.065 | 1,143,756 | -32.59% |
| 2026-09-25 | 10.45 | 10.725 | 10.25 | 10.48 | 141,687 | +0.48% |
| 2026-09-24 | 10.15 | 10.52 | 10.095 | 10.43 | 234,746 | +2.05% |
| 2026-09-23 | 10.78 | 10.78 | 10.07 | 10.22 | 293,034 | -7.26% |
| 2026-09-22 | 11.81 | 11.92 | 10.42 | 11.02 | 453,418 | -5.49% |
| 2026-09-21 | 12.52 | 12.91 | 11.59 | 11.66 | 418,751 | -7.83% |
| 2026-09-18 | 12.43 | 13.13 | 12.2 | 12.65 | 3,940,027 | +1.77% |
| 2026-09-17 | 12.72 | 13.1 | 12.34 | 12.43 | 425,969 | -0.56% |
| 2026-09-16 | 12.34 | 12.89 | 12.22 | 12.5 | 409,451 | +1.30% |
| 2026-09-15 | 12.86 | 13.34 | 12.34 | 12.34 | 200,462 | -3.67% |
| 2026-09-14 | 13.43 | 13.605 | 12.73 | 12.81 | 206,276 | -6.56% |
| 2026-09-11 | 13.85 | 14.105 | 13.47 | 13.71 | 156,125 | +0.88% |
| 2026-09-10 | 13.17 | 14.12 | 13.17 | 13.59 | 223,824 | +1.04% |
| 2026-09-09 | 13.38 | 13.99 | 13.23 | 13.45 | 168,994 | +0.45% |
| 2026-09-08 | 13.29 | 14.19 | 12.8 | 13.39 | 330,822 | +2.14% |
| 2026-09-04 | 12.95 | 13.5 | 12.75 | 13.11 | 126,065 | +1.39% |
| 2026-09-03 | 12.96 | 13.28 | 12.52 | 12.93 | 101,234 | +0.39% |
| 2026-09-02 | 12.04 | 13.25 | 11.92 | 12.88 | 164,778 | +7.42% |
| 2026-09-01 | 12.12 | 12.58 | 11.91 | 11.99 | 176,755 | -1.48% |
| 2026-08-31 | 12.3 | 12.45 | 12 | 12.17 | 96,646 | -1.06% |
| 2026-08-28 | 12.79 | 12.99 | 12.21 | 12.3 | 129,819 | -4.43% |
| 2026-08-27 | 12.36 | 12.99 | 12.145 | 12.87 | 132,482 | +3.37% |
| 2026-08-26 | 12.04 | 12.67 | 11.83 | 12.45 | 125,060 | +2.98% |
| 2026-08-25 | 11.75 | 12.35 | 11.61 | 12.09 | 165,391 | +4.22% |
| 2026-08-24 | 12.87 | 13.2 | 11.56 | 11.6 | 177,284 | -10.08% |
| 2026-08-21 | 12.66 | 13.19 | 12.29 | 12.9 | 141,403 | +2.95% |
| 2026-08-20 | 12.63 | 12.85 | 12.45 | 12.53 | 57,272 | -2.41% |
| 2026-08-19 | 12.73 | 13.196 | 12.54 | 12.84 | 71,764 | +0.78% |
| 2026-08-18 | 12.2 | 12.945 | 12.2 | 12.74 | 108,651 | +2.66% |
| 2026-08-17 | 12.96 | 13.38 | 12.11 | 12.41 | 152,745 | -4.32% |
| 2026-08-14 | 13.01 | 13.19 | 12.51 | 12.97 | 92,100 | +2.05% |
| 2026-08-13 | 13.55 | 13.87 | 12.5 | 12.71 | 236,783 | -3.93% |
| 2026-08-12 | 12.62 | 13.8 | 12.62 | 13.23 | 241,089 | +6.95% |
| 2026-08-11 | 13.15 | 13.375 | 12.18 | 12.37 | 117,608 | -5.93% |
| 2026-08-10 | 13.61 | 13.83 | 13.074 | 13.15 | 124,051 | -3.38% |
| 2026-08-07 | 13.3 | 13.8 | 12.93 | 13.61 | 90,112 | +2.10% |
| 2026-08-06 | 12.8 | 13.49 | 12.68 | 13.33 | 146,762 | +3.09% |
| 2026-08-05 | 12.98 | 13.48 | 12.445 | 12.93 | 128,894 | -1.60% |
| 2026-08-04 | 13.73 | 13.79 | 12.615 | 13.14 | 98,289 | -2.88% |
| 2026-08-03 | 13.07 | 13.53 | 12.24 | 13.53 | 403,097 | +4.56% |
| 2026-07-31 | 12.95 | 13.71 | 12.5 | 12.94 | 325,816 | +0.78% |
| 2026-07-30 | 12.07 | 12.89 | 11.06 | 12.84 | 718,007 | +7.18% |
| 2026-07-29 | 12.25 | 13.54 | 11.81 | 11.98 | 617,686 | -1.56% |
| 2026-07-28 | 13.07 | 13.37 | 11.72 | 12.17 | 658,820 | -6.74% |
| 2026-07-27 | 14.08 | 14.08 | 12.65 | 13.05 | 542,668 | -3.05% |
| 2026-07-24 | 13.72 | 13.87 | 12.37 | 13.46 | 551,036 | -2.32% |
| 2026-07-23 | 13.36 | 14.4 | 12.224 | 13.78 | 448,671 | +2.76% |
| 2026-07-22 | 11.85 | 13.785 | 11.778 | 13.41 | 553,981 | +10.01% |
| 2026-07-21 | 11.48 | 12.37 | 11.025 | 12.19 | 384,594 | +6.93% |
| 2026-07-20 | 11.99 | 12.25 | 11.12 | 11.4 | 541,555 | -6.10% |
| 2026-07-17 | 10.37 | 12.5 | 10.37 | 12.14 | 696,721 | +14.74% |
| 2026-07-16 | 12.27 | 12.45 | 10.5 | 10.58 | 507,877 | -15.43% |
| 2026-07-15 | 12.95 | 13.558 | 12.235 | 12.51 | 295,590 | -4.21% |
| 2026-07-14 | 13.27 | 13.47 | 12.595 | 13.06 | 211,028 | -1.43% |
| 2026-07-13 | 13.84 | 14.19 | 12.815 | 13.25 | 238,856 | -5.22% |
| 2026-07-10 | 14.26 | 14.26 | 13 | 13.98 | 249,111 | -2.65% |
| 2026-07-09 | 13.56 | 14.49 | 13.319 | 14.36 | 288,625 | +5.05% |
| 2026-07-08 | 13.55 | 13.76 | 12.8 | 13.67 | 697,603 | +0.51% |
| 2026-07-07 | 14.69 | 15.9 | 13.1 | 13.6 | 801,239 | -7.42% |
| 2026-07-06 | 14.94 | 16 | 13.5 | 14.69 | 433,582 | -4.98% |
| 2026-07-02 | 17.3 | 17.95 | 14.11 | 15.46 | 2,522,628 | -12.70% |