Quantcast

Historical Stock Prices

ITRM 
$5.9496
*  
0.0386
0.65%
Get ITRM Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ITRM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 5.8578 6.52 5.8578 5.9496 10,930
01/17/2019 5.85 6.1 5.85 5.911 7,497
01/16/2019 5.8015 6 5.8015 5.85 3,686
01/15/2019 5.88 6.1 5.77 5.77 6,752
01/14/2019 6.0004 6.0004 5.73 5.73 5,816
01/11/2019 5.89 6.08 5.89 6.08 1,842
01/10/2019 5.83 5.86 5.66 5.86 3,317
01/09/2019 5.969 6 5.501 5.74 6,287
01/08/2019 5.88 6.0801 5.76 5.8357 5,985
01/07/2019 6 6 5.65 5.69 5,427
01/04/2019 5.9999 5.9999 5.9999 5.9999 587
01/03/2019 5.81 5.81 5.4 5.5 7,915
01/02/2019 5.31 5.75 5.31 5.75 6,818
12/31/2018 5.6 5.6399 5.01 5.01 12,387
12/28/2018 5.63 5.63 5.5 5.5 1,623
12/27/2018 5.6 5.6487 5.57 5.6211 3,867
12/26/2018 5.42 5.9735 5.3 5.68 4,789
12/24/2018 5.34 5.3594 5.3 5.34 2,694
12/21/2018 6.38 6.38 5.36 5.38 22,289
12/20/2018 7.05 7.05 6.39 6.39 20,069
12/19/2018 7.22 7.29 7 7 11,748
12/18/2018 7.4232 7.4232 7.2 7.22 4,407
12/17/2018 7.4592 7.4592 7.4592 7.4592 319
12/14/2018 7.5628 7.5628 7.28 7.28 7,905
12/13/2018 7.59 7.6 7.34 7.55 7,227
12/12/2018 7.71 7.71 7.3 7.38 18,761
12/11/2018 7.75 7.75 7.12 7.4 2,379
12/10/2018 7.9 7.9 7.66 7.7406 2,136
12/07/2018 7.53 7.9003 7.53 7.9 15,066
12/06/2018 7.2 7.5 7 7.47 23,179
12/04/2018 6.29 7.25 6.29 7.06 77,021
12/03/2018 6.39 6.55 5.96 5.96 8,379
11/30/2018 6.54 6.54 5.96 6.27 7,671
11/29/2018 6.62 6.62 6.3559 6.41 10,426
11/28/2018 6 6.71 6 6.49 2,577
11/27/2018 6.47 6.7017 6.04 6.53 14,233
11/26/2018 6.17 6.71 6.17 6.44 9,553
11/23/2018 6.02 6.44 6.02 6.035 1,245
11/21/2018 5.58 6.43 5.53 6.2 9,736
11/20/2018 5.37 5.7199 5.37 5.69 4,782
11/19/2018 5.89 5.9 5.3 5.34 6,333
11/16/2018 5.75 5.8101 5.7114 5.8101 11,530
11/15/2018 5.5 5.89 5.5 5.7 8,562
11/14/2018 5.46 6 5.31 5.31 38,441
11/13/2018 5.7 5.94 5.7 5.93 10,994
11/12/2018 5.75 5.7509 5.71 5.75 5,446
11/09/2018 5.8 5.8527 5.71 5.74 3,270
11/08/2018 6.01 6.0281 5.83 5.94 5,601
11/07/2018 5.81 6.0323 5.76 6.02 2,497
11/06/2018 6.06 6.06 5.82 5.82 1,503
11/05/2018 6.4821 6.4821 6.02 6.02 1,277
11/02/2018 6.162 6.2699 6.05 6.05 2,641
11/01/2018 6.24 6.5 6.0449 6.07 5,363
10/31/2018 6.1 6.25 5.9201 6.095 9,632
10/30/2018 6.0001 6.46 6.0001 6.23 3,850
10/29/2018 6.51 6.545 5.9 6 14,229
10/26/2018 6.29 6.49 5.73 6.24 10,229
10/25/2018 5.71 6.28 5.55 6.2 75,874
10/24/2018 5.79 6.6103 5.75 5.75 12,346
10/23/2018 6.09 6.09 5.55 5.85 13,879
10/22/2018 6.19 6.545 5.77 5.77 11,675
10/19/2018 6.5 6.696 6.12 6.33 6,436
10/18/2018 6.2 6.71 5.84 6.49 68,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio