American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ITI

ITI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ITI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ITI by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D None $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Michael T. McCaul House / R Purchase $1,001 - $15,000 May 13, 2016
ITI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ITI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ITI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ITI holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ITI's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jul 17, 2026 Issue: Budget/Appropriations
  • $30,000 Apr 20, 2026 Issue: Budget/Appropriations
  • $30,000 Jan 17, 2026 Issue: Budget/Appropriations
  • $30,000 Oct 17, 2025 Issue: Budget/Appropriations
Revolving Door

Former government officials who have lobbied for ITI

Quiver Logo

No former government officials on record as having lobbied for ITI

Revolving Door Dashboard
Corporate Lobbying

ITI Estimated quarterly lobbying spending

Revenue Breakdown

ITI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ITI Income Statement
ITI Balance Sheet
ITI Cash Flow
U.S. Patents

New ITI patent grants

  • Patent Title: Short-term traffic speed prediction and forecasting using machine learning analysis of spatiotemporal traffic speed dependencies in probe and weather data Jan. 14, 2025
  • Patent Title: Short-term traffic speed prediction and forecasting using machine learning analysis of spatiotemporal traffic speed dependencies in probe and weather data Feb. 06, 2024
  • Patent Title: Bluetooth low-energy sensor data collection device Dec. 12, 2023
  • Patent Title: Short-term traffic speed prediction and forecasting using machine learning analysis of spatiotemporal traffic speed dependencies in probe and weather data Apr. 04, 2023
  • Patent Title: Conversion of object-related traffic sensor information at roadways and intersections for virtual dynamic digital representation of objects Aug. 09, 2022
  • Patent Title: Vehicle queue length and traffic delay measurement using sensor data for traffic management in a transportation network Mar. 08, 2022
  • Patent Title: Bluetooth low-energy sensor data collection device Aug. 03, 2021
  • Patent Title: Conversion of object-related traffic sensor information at roadways and intersections for virtual dynamic digital representation of objects Jul. 06, 2021
  • Patent Title: Dynamic advanced traffic detection from assessment of dilemma zone activity for enhancement of intersection traffic flow and adjustment of timing of signal phase cycles May. 05, 2020
  • Patent Title: Augmented reality system for visualization of traffic information in a transportation environment Oct. 29, 2019
  • Patent Title: Enhanced traffic detection by fusing multiple sensor data Aug. 20, 2019
  • Patent Title: Enhanced traffic detection by fusing multiple sensor data Jun. 04, 2019
  • Patent Title: Enhanced traffic detection by fusing multiple sensor data Nov. 27, 2018
  • Patent Title: Notification of bicycle detection for cyclists at a traffic intersection Jul. 24, 2018
  • Patent Title: Data overlay for animated map traffic display and method of rapidly loading animated raster data Nov. 21, 2017
  • Patent Title: Pedestrian tracking at a traffic intersection to identify vulnerable roadway users for traffic signal timing, pedestrian safety, and traffic intersection control Oct. 31, 2017
  • Patent Title: Comparative data analytics and visualization tool for analyzing traffic performance data in a traffic management system Oct. 31, 2017
  • Patent Title: Data overlay for animated map weather display and method of rapidly loading animated raster data Jul. 18, 2017
  • Patent Title: Bicycle differentiation using video data analytics May. 09, 2017
  • Patent Title: Calibration of pedestrian speed with detection zone for traffic intersection control Mar. 28, 2017
  • Patent Title: Measurement and modeling of salinity contamination of soil and soil-water systems from oil and gas production activities Feb. 28, 2017
  • Patent Title: Animation and visualization of traffic data analytics in a dashboard presentation of a roadway performance measurement system Feb. 21, 2017
  • Patent Title: Pest occurrence risk assessment and prediction in neighboring fields, crops and soils using crowd-sourced occurrence data Feb. 07, 2017
  • Patent Title: Assessment of moisture content of stored crop, and modeling usage of in-bin drying to control moisture level based on anticipated atmospheric conditions and forecast time periods of energy usage to achieve desired rate of grain moisture change through forced-air ventilation Dec. 13, 2016
  • Patent Title: Pedestrian counting and detection at a traffic intersection based on object movement within a field of view Oct. 04, 2016
  • Patent Title: Pedestrian counting and detection at a traffic intersection based on location of vehicle zones Sep. 20, 2016
  • Patent Title: Traffic detection with multiple outputs depending on type of object detected Aug. 16, 2016
  • Patent Title: Modeling of re-moistening of stored grain crop for acceptable time-of-sale moisture level and opportunity windows for operation of storage bin fans based on expected atmospheric conditions May. 10, 2016
  • Patent Title: Traffic bottleneck detection and classification on a transportation network graph May. 03, 2016
  • Patent Title: Modeling of time-variant grain moisture content for determination of preferred temporal harvest windows and estimation of income loss from harvesting an overly-dry crop Apr. 12, 2016
  • Patent Title: Data quality assessment and real-time evaluation of gps probe data Mar. 22, 2016
  • Patent Title: Harvest advisory modeling using field-level analysis of weather conditions and observations and user input of harvest condition states and tool for supporting management of farm operations in precision agriculture Mar. 22, 2016
  • Patent Title: Management tools for quantification and simulation of performance and outcome of winter transportation infrastructure maintenance activities Feb. 16, 2016
  • Patent Title: Short-term travel-time prediction modeling augmented with radar-based precipitation predictions and scaling of same Dec. 08, 2015
  • Patent Title: Risk assessment of delayed harvest operations to achieve favorable crop moisture levels using field-level diagnosis and forecasting of weather conditions and observations and user input of harvest condition states Dec. 01, 2015
  • Patent Title: Dynamic zone stabilization and motion compensation in a traffic management apparatus and system Oct. 06, 2015
  • Patent Title: Diagnosis and prediction of in-field dry-down of a mature small grain, coarse grain, or oilseed crop using field-level analysis and forecasting of weather conditions, crop characteristics, and observations and user input of harvest condition states Sep. 22, 2015
  • Patent Title: Continual crop development profiling using dynamical extended range weather forecasting with routine remotely-sensed validation imagery Sep. 15, 2015
  • Patent Title: Traffic speed estimation using temporal and spatial smoothing of gps speed data Sep. 08, 2015
  • Patent Title: Estimation of hourly traffic flow profiles using speed data and annual average daily traffic data Sep. 01, 2015
  • Patent Title: Pavement condition analysis from modeling impact of traffic characteristics, weather data and road conditions on segments of a transportation network infrastructure Aug. 04, 2015
  • Patent Title: Modeling of costs associated with in-field and fuel-based drying of an agricultural commodity requiring sufficiently low moisture levels for stable long-term crop storage using field-level analysis and forecasting of weather conditions, grain dry-down model, facility metadata, and observations and user input of harvest condition states Jul. 21, 2015
  • Patent Title: Harvest advisory modeling using field-level analysis of weather conditions, observations and user input of harvest condition states, wherein a predicted harvest condition includes an estimation of standing crop dry-down rates, and an estimation of fuel costs Jul. 07, 2015
  • Patent Title: Modeling of time-variant threshability due to interactions between a crop in a field and atmospheric and soil conditions for prediction of daily opportunity windows for harvest operations using field-level diagnosis and prediction of weather conditions and observations and user input of harvest condition states May. 19, 2015
  • Patent Title: Modeling of plant wetness and seed moisture for determination of desiccant application to effect a desired harvest window using field-level diagnosis and forecasting of weather conditions and observations and user input of harvest condition states May. 12, 2015
  • Patent Title: Modeling the impact of time-varying weather conditions on unit costs of post-harvest crop drying techniques using field-level analysis and forecasts of weather conditions, facility metadata, and observations and user input of grain drying data Apr. 14, 2015
  • Patent Title: Bicycle presence detection in a roadway using video data analytics Jan. 13, 2015
  • Patent Title: Pavement condition analysis from modeling impact of traffic characteristics, weather data and road conditions on segments of a transportation network infrastructure Jun. 03, 2014
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to ITI from public contracts

ITI News

Recent insights relating to ITI

CNBC Recommendations

Recent picks made for ITI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ITI

ITI Analyst Ratings

ITI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ITI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ITI stock a Buy, Sell, or Hold?

  • What is the price target for $ITI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ITI Top Shareholders
Shareholder
Shares Held
ITI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ITI stock?

  • Who owns the most shares of $ITI stock?

  • What funds own $ITI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ITI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ITI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ITI

No description available

ITI (ITI) Historical Stock Prices

ITI (ITI) closed at $7.19 on October 31, 2024. Over the past year its adjusted close ranged from $4.04 to $7.20. Daily prices go back to January 2, 2014, 2,727 trading days in all.

  • 1 month+0.56%
  • 3 months+58.02%
  • Year to date+38.27%
  • 1 year+63.78%
  • 3 years+31.44%
  • 5 years+30.97%
  • Max+259.50%
See every congressional and insider trade on the ITI price chart

Quiver Premium charts ITI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Oct 31, 2024 7.19 7.20 7.19 7.19 7.19 645,850
Oct 30, 2024 7.19 7.20 7.19 7.20 7.20 306,866
Oct 29, 2024 7.19 7.20 7.19 7.20 7.20 174,268
Oct 28, 2024 7.19 7.20 7.19 7.19 7.19 303,881
Oct 25, 2024 7.19 7.20 7.19 7.19 7.19 188,916
Oct 24, 2024 7.18 7.20 7.18 7.19 7.19 355,008
Oct 23, 2024 7.18 7.19 7.18 7.18 7.18 218,379
Oct 22, 2024 7.19 7.19 7.18 7.19 7.19 311,786
Oct 21, 2024 7.19 7.19 7.18 7.18 7.18 161,696
Oct 18, 2024 7.19 7.19 7.18 7.18 7.18 222,474
Oct 17, 2024 7.18 7.19 7.18 7.18 7.18 125,506
Oct 16, 2024 7.17 7.19 7.17 7.19 7.19 266,274
Oct 15, 2024 7.19 7.19 7.17 7.19 7.19 201,988
Oct 14, 2024 7.18 7.19 7.17 7.19 7.19 178,333
Oct 11, 2024 7.18 7.19 7.18 7.18 7.18 339,551
Oct 10, 2024 7.18 7.18 7.17 7.17 7.17 255,548
Oct 9, 2024 7.17 7.18 7.17 7.17 7.17 335,520
Oct 8, 2024 7.17 7.19 7.17 7.17 7.17 449,420
Oct 7, 2024 7.16 7.18 7.15 7.16 7.16 402,945
Oct 4, 2024 7.18 7.18 7.16 7.16 7.16 348,210
Oct 3, 2024 7.15 7.18 7.15 7.16 7.16 571,595
Oct 2, 2024 7.15 7.17 7.14 7.16 7.16 430,061
Oct 1, 2024 7.14 7.15 7.14 7.15 7.15 926,047
Sep 30, 2024 7.14 7.15 7.14 7.14 7.14 666,866
Sep 27, 2024 7.15 7.15 7.14 7.14 7.14 380,760
Sep 26, 2024 7.15 7.16 7.13 7.14 7.14 1,134,247
Sep 25, 2024 7.15 7.15 7.14 7.14 7.14 503,699
Sep 24, 2024 7.14 7.15 7.14 7.15 7.15 222,168
Sep 23, 2024 7.14 7.15 7.13 7.15 7.15 209,440
Sep 20, 2024 7.12 7.13 7.11 7.12 7.12 598,747
Sep 19, 2024 7.13 7.14 7.11 7.12 7.12 344,613
Sep 18, 2024 7.11 7.15 7.11 7.11 7.11 490,532
Sep 17, 2024 7.11 7.12 7.11 7.11 7.11 220,399
Sep 16, 2024 7.10 7.12 7.10 7.10 7.10 299,037
Sep 13, 2024 7.11 7.12 7.10 7.11 7.11 165,986
Sep 12, 2024 7.10 7.12 7.09 7.10 7.10 134,223
Sep 11, 2024 7.12 7.12 7.09 7.10 7.10 302,095
Sep 10, 2024 7.10 7.11 7.09 7.10 7.10 315,599
Sep 9, 2024 7.09 7.13 7.08 7.10 7.10 515,363
Sep 6, 2024 7.07 7.12 7.06 7.09 7.09 925,398
Sep 5, 2024 7.04 7.08 7.04 7.07 7.07 660,020
Sep 4, 2024 7.05 7.07 7.04 7.05 7.05 842,660
Sep 3, 2024 7.05 7.07 7.04 7.05 7.05 688,159
Aug 30, 2024 7.07 7.07 7.05 7.05 7.05 852,132
Aug 29, 2024 7.07 7.08 7.05 7.07 7.07 635,724
Aug 28, 2024 7.06 7.08 7.05 7.07 7.07 513,161
Aug 27, 2024 7.06 7.08 7.05 7.07 7.07 585,500
Aug 26, 2024 7.07 7.08 7.06 7.06 7.06 721,565
Aug 23, 2024 7.07 7.11 7.06 7.08 7.08 601,982
Aug 22, 2024 7.05 7.09 7.05 7.05 7.05 422,270
Aug 21, 2024 7.04 7.07 7.04 7.06 7.06 446,252
Aug 20, 2024 7.03 7.06 7.02 7.06 7.06 242,749
Aug 19, 2024 7.09 7.10 7.02 7.03 7.03 821,217
Aug 16, 2024 7.05 7.09 7.03 7.08 7.08 390,998
Aug 15, 2024 7.07 7.10 7.03 7.05 7.05 619,750
Aug 14, 2024 6.99 7.05 6.99 7.05 7.05 801,293
Aug 13, 2024 7.00 7.00 6.98 6.99 6.99 971,225
Aug 12, 2024 7.00 7.00 6.98 6.98 6.98 2,982,895
Aug 9, 2024 6.99 7.01 6.97 7.00 7.00 23,399,620
Aug 8, 2024 4.08 4.29 4.08 4.28 4.28 47,466
Aug 7, 2024 4.07 4.15 4.05 4.06 4.06 61,307
Aug 6, 2024 4.07 4.16 4.04 4.07 4.07 63,895
Aug 5, 2024 4.07 4.18 4.00 4.08 4.08 151,043
Aug 2, 2024 4.35 4.44 4.32 4.32 4.32 69,254
Aug 1, 2024 4.92 4.97 4.55 4.55 4.55 77,869
Jul 31, 2024 4.81 4.98 4.79 4.91 4.91 92,778
Jul 30, 2024 4.79 4.84 4.76 4.83 4.83 59,430
Jul 29, 2024 4.87 4.95 4.75 4.75 4.75 61,576
Jul 26, 2024 4.96 4.96 4.84 4.90 4.90 44,719
Jul 25, 2024 4.74 4.95 4.74 4.89 4.89 92,153
Jul 24, 2024 4.80 4.89 4.73 4.74 4.74 97,126
Jul 23, 2024 4.71 4.96 4.70 4.90 4.90 79,048
Jul 22, 2024 4.75 4.80 4.71 4.73 4.73 73,716
Jul 19, 2024 4.80 4.85 4.72 4.77 4.77 77,160
Jul 18, 2024 4.87 4.94 4.78 4.79 4.79 91,760
Jul 17, 2024 4.85 4.95 4.82 4.88 4.88 110,600
Jul 16, 2024 4.72 4.89 4.69 4.89 4.89 159,622
Jul 15, 2024 4.55 4.64 4.54 4.64 4.64 148,831
Jul 12, 2024 4.56 4.70 4.51 4.54 4.54 146,412
Jul 11, 2024 4.55 4.55 4.43 4.48 4.48 149,213
Jul 10, 2024 4.33 4.42 4.28 4.42 4.42 67,923
Jul 9, 2024 4.34 4.37 4.30 4.30 4.30 58,182
Jul 8, 2024 4.25 4.39 4.25 4.36 4.36 87,412
Jul 5, 2024 4.35 4.41 4.24 4.26 4.26 101,263
Jul 3, 2024 4.39 4.51 4.36 4.40 4.40 158,582
Jul 2, 2024 4.22 4.37 4.20 4.36 4.36 93,135
Jul 1, 2024 4.25 4.32 4.23 4.25 4.25 120,919
Jun 28, 2024 4.26 4.37 4.18 4.33 4.33 757,802
Jun 27, 2024 4.20 4.27 4.16 4.21 4.21 63,215
Jun 26, 2024 4.05 4.27 4.03 4.21 4.21 103,752
Jun 25, 2024 4.05 4.11 4.03 4.09 4.09 45,630
Jun 24, 2024 4.05 4.13 4.03 4.07 4.07 197,714
Jun 21, 2024 4.23 4.23 4.07 4.07 4.07 170,811
Jun 20, 2024 4.29 4.35 4.18 4.23 4.23 83,563
Jun 18, 2024 4.21 4.35 4.17 4.28 4.28 84,822
Jun 17, 2024 4.15 4.24 4.08 4.21 4.21 299,316
Jun 14, 2024 4.22 4.34 4.05 4.16 4.16 313,209
Jun 13, 2024 4.37 4.56 4.26 4.35 4.35 96,427
Jun 12, 2024 4.48 4.53 4.38 4.42 4.42 53,031
Jun 11, 2024 4.32 4.38 4.25 4.37 4.37 83,812
Jun 10, 2024 4.36 4.48 4.35 4.39 4.39 50,593
Jun 7, 2024 4.48 4.48 4.35 4.40 4.40 38,945
Jun 6, 2024 4.49 4.53 4.41 4.48 4.48 60,847
Jun 5, 2024 4.42 4.54 4.40 4.53 4.53 32,930
Jun 4, 2024 4.48 4.52 4.38 4.43 4.43 39,505
Jun 3, 2024 4.53 4.55 4.43 4.51 4.51 42,546
May 31, 2024 4.51 4.56 4.49 4.53 4.53 36,224
May 30, 2024 4.54 4.55 4.50 4.51 4.51 37,761
May 29, 2024 4.54 4.59 4.50 4.50 4.50 38,713
May 28, 2024 4.58 4.64 4.56 4.60 4.60 45,003
May 24, 2024 4.60 4.60 4.54 4.57 4.57 56,042
May 23, 2024 4.65 4.68 4.49 4.53 4.53 131,879
May 22, 2024 4.69 4.78 4.63 4.65 4.65 58,357
May 21, 2024 4.64 4.69 4.63 4.67 4.67 28,634
May 20, 2024 4.64 4.76 4.62 4.65 4.65 60,007
May 17, 2024 4.66 4.76 4.61 4.66 4.66 91,163
May 16, 2024 4.47 4.68 4.38 4.63 4.63 74,806
May 15, 2024 4.62 4.62 4.47 4.52 4.52 131,125
May 14, 2024 4.52 4.60 4.47 4.56 4.56 93,026
May 13, 2024 4.62 4.62 4.45 4.47 4.47 87,859
May 10, 2024 4.69 4.77 4.57 4.60 4.60 51,849
May 9, 2024 4.65 4.72 4.62 4.70 4.70 52,310
May 8, 2024 4.55 4.72 4.52 4.65 4.65 51,477
May 7, 2024 4.66 4.71 4.58 4.59 4.59 122,092
May 6, 2024 4.60 4.72 4.60 4.68 4.68 56,260
May 3, 2024 4.63 4.65 4.44 4.60 4.60 92,079
May 2, 2024 4.56 4.56 4.46 4.54 4.54 119,102
May 1, 2024 4.49 4.59 4.42 4.54 4.54 60,585
Apr 30, 2024 4.55 4.55 4.40 4.48 4.48 88,195
Apr 29, 2024 4.53 4.53 4.48 4.49 4.49 50,400
Apr 26, 2024 4.36 4.55 4.36 4.48 4.48 169,439
Apr 25, 2024 4.43 4.44 4.34 4.35 4.35 114,618
Apr 24, 2024 4.49 4.54 4.37 4.47 4.47 118,961
Apr 23, 2024 4.54 4.67 4.51 4.54 4.54 49,003
Apr 22, 2024 4.50 4.64 4.44 4.59 4.59 92,295
Apr 19, 2024 4.59 4.62 4.44 4.50 4.50 102,617
Apr 18, 2024 4.62 4.69 4.56 4.59 4.59 100,288
Apr 17, 2024 4.71 4.71 4.61 4.63 4.63 72,880
Apr 16, 2024 4.57 4.79 4.56 4.64 4.64 142,632
Apr 15, 2024 4.69 4.69 4.59 4.61 4.61 106,349
Apr 12, 2024 4.76 4.81 4.66 4.70 4.70 120,308
Apr 11, 2024 4.69 4.80 4.64 4.77 4.77 97,353
Apr 10, 2024 4.72 4.77 4.64 4.71 4.71 83,696
Apr 9, 2024 4.79 4.86 4.76 4.83 4.83 69,482
Apr 8, 2024 4.81 4.93 4.72 4.79 4.79 85,919
Apr 5, 2024 4.80 4.85 4.74 4.82 4.82 82,981
Apr 4, 2024 4.90 4.99 4.79 4.81 4.81 95,233
Apr 3, 2024 4.76 4.90 4.76 4.85 4.85 137,162
Apr 2, 2024 4.79 4.88 4.74 4.76 4.76 168,162
Apr 1, 2024 4.98 4.98 4.77 4.85 4.85 57,775
Mar 28, 2024 4.95 5.04 4.91 4.94 4.94 67,002
Mar 27, 2024 4.90 5.00 4.86 4.99 4.99 156,111
Mar 26, 2024 4.75 4.83 4.70 4.81 4.81 131,027
Mar 25, 2024 4.86 4.93 4.69 4.72 4.72 127,590
Mar 22, 2024 4.91 4.97 4.85 4.88 4.88 69,199
Mar 21, 2024 4.93 5.04 4.87 4.95 4.95 116,116
Mar 20, 2024 4.81 5.05 4.80 4.95 4.95 120,080
Mar 19, 2024 4.72 4.84 4.66 4.79 4.79 66,025
Mar 18, 2024 4.86 5.01 4.69 4.72 4.72 177,725
Mar 15, 2024 4.65 4.89 4.65 4.80 4.80 491,356
Mar 14, 2024 4.83 4.87 4.59 4.70 4.70 107,025
Mar 13, 2024 4.95 5.01 4.80 4.85 4.85 236,048
Mar 12, 2024 5.01 5.12 4.92 4.94 4.94 58,076
Mar 11, 2024 4.97 5.08 4.88 4.97 4.97 122,731
Mar 8, 2024 5.13 5.20 4.90 4.94 4.94 73,951
Mar 7, 2024 5.14 5.20 5.05 5.13 5.13 82,224
Mar 6, 2024 5.17 5.20 5.11 5.14 5.14 60,668
Mar 5, 2024 5.08 5.23 5.06 5.09 5.09 82,154
Mar 4, 2024 5.15 5.17 4.98 5.11 5.11 192,568
Mar 1, 2024 5.24 5.24 5.06 5.17 5.17 86,878
Feb 29, 2024 5.20 5.25 5.11 5.22 5.22 101,881
Feb 28, 2024 5.20 5.25 5.07 5.09 5.09 119,527
Feb 27, 2024 5.11 5.25 5.08 5.24 5.24 130,652
Feb 26, 2024 4.92 5.08 4.86 5.04 5.04 81,551
Feb 23, 2024 4.86 5.03 4.83 4.92 4.92 103,836
Feb 22, 2024 4.80 4.94 4.77 4.82 4.82 150,478
Feb 21, 2024 4.93 4.93 4.79 4.80 4.80 163,483
Feb 20, 2024 5.20 5.20 4.91 4.93 4.93 129,487
Feb 16, 2024 5.25 5.29 5.17 5.22 5.22 92,155
Feb 15, 2024 5.13 5.28 5.07 5.27 5.27 99,157
Feb 14, 2024 5.11 5.22 5.00 5.13 5.13 84,785
Feb 13, 2024 5.19 5.28 5.01 5.04 5.04 159,386
Feb 12, 2024 5.37 5.41 5.28 5.32 5.32 207,138
Feb 9, 2024 5.19 5.38 5.03 5.32 5.32 374,960
Feb 8, 2024 5.25 5.40 5.22 5.34 5.34 326,245
Feb 7, 2024 5.21 5.25 5.16 5.18 5.18 243,398
Feb 6, 2024 4.90 5.25 4.90 5.15 5.15 209,659
Feb 5, 2024 4.98 4.98 4.85 4.85 4.85 156,843
Feb 2, 2024 4.89 5.05 4.88 4.99 4.99 111,802
Feb 1, 2024 4.85 5.00 4.85 4.90 4.90 160,857
Jan 31, 2024 4.95 4.98 4.81 4.82 4.82 162,744
Jan 30, 2024 4.90 4.97 4.88 4.89 4.89 36,035
Jan 29, 2024 4.84 4.92 4.76 4.91 4.91 61,647
Jan 26, 2024 4.91 4.92 4.81 4.82 4.82 33,843
Jan 25, 2024 4.90 4.96 4.79 4.88 4.88 74,651
Jan 24, 2024 5.01 5.01 4.80 4.82 4.82 109,034
Jan 23, 2024 4.97 5.00 4.88 4.98 4.98 73,131
Jan 22, 2024 4.76 4.99 4.76 4.90 4.90 87,521
Jan 19, 2024 4.73 4.82 4.72 4.75 4.75 47,788
Jan 18, 2024 4.70 4.75 4.63 4.70 4.70 77,592
Jan 17, 2024 4.71 4.75 4.68 4.71 4.71 60,720
Jan 16, 2024 4.59 4.84 4.58 4.77 4.77 157,157
Jan 12, 2024 4.71 4.71 4.61 4.61 4.61 57,406
Jan 11, 2024 4.63 4.71 4.59 4.67 4.67 124,885
Jan 10, 2024 4.63 4.71 4.63 4.67 4.67 63,912
Jan 9, 2024 4.70 4.77 4.66 4.67 4.67 180,564
Jan 8, 2024 4.77 4.86 4.71 4.77 4.77 206,523
Jan 5, 2024 4.75 4.88 4.70 4.78 4.78 177,142
Jan 4, 2024 4.94 4.94 4.78 4.81 4.81 199,684
Jan 3, 2024 5.09 5.30 4.84 4.92 4.92 136,141
Jan 2, 2024 5.16 5.17 5.04 5.10 5.10 90,688
Dec 29, 2023 5.35 5.36 5.18 5.20 5.20 99,897
Dec 28, 2023 5.38 5.46 5.28 5.31 5.31 118,654
Dec 27, 2023 5.33 5.49 5.20 5.41 5.41 217,250
Dec 26, 2023 5.11 5.31 5.05 5.26 5.26 207,624
Dec 22, 2023 4.98 5.12 4.98 5.08 5.08 109,616
Dec 21, 2023 4.97 5.02 4.88 4.94 4.94 184,127
Dec 20, 2023 4.65 5.03 4.62 4.84 4.84 362,098
Dec 19, 2023 4.64 4.70 4.61 4.65 4.65 116,985
Dec 18, 2023 4.68 4.68 4.57 4.59 4.59 143,466
Dec 15, 2023 4.69 4.69 4.53 4.63 4.63 351,574
Dec 14, 2023 4.70 4.70 4.57 4.60 4.60 135,503
Dec 13, 2023 4.54 4.68 4.54 4.65 4.65 148,081
Dec 12, 2023 4.54 4.60 4.52 4.56 4.56 69,995
Dec 11, 2023 4.56 4.61 4.48 4.51 4.51 68,374
Dec 8, 2023 4.45 4.62 4.36 4.58 4.58 78,394
Dec 7, 2023 4.34 4.58 4.34 4.57 4.57 121,330
Dec 6, 2023 4.35 4.41 4.26 4.37 4.37 119,187
Dec 5, 2023 4.23 4.35 4.22 4.30 4.30 106,295
Dec 4, 2023 4.25 4.30 4.22 4.25 4.25 92,297
Dec 1, 2023 4.20 4.31 4.18 4.27 4.27 157,051
Nov 30, 2023 4.23 4.26 4.18 4.24 4.24 147,066
Nov 29, 2023 4.08 4.21 4.08 4.18 4.18 50,728
Nov 28, 2023 4.09 4.16 4.06 4.07 4.07 64,426
Nov 27, 2023 4.25 4.25 4.13 4.14 4.14 70,485
Nov 24, 2023 4.27 4.30 4.22 4.26 4.26 31,280
Nov 22, 2023 4.20 4.24 4.13 4.24 4.24 57,330
Nov 21, 2023 4.20 4.24 4.15 4.19 4.19 35,696
Nov 20, 2023 4.26 4.32 4.12 4.22 4.22 66,773
Nov 17, 2023 4.38 4.45 4.19 4.32 4.32 100,791
Nov 16, 2023 4.39 4.44 4.33 4.38 4.38 41,432
Nov 15, 2023 4.38 4.50 4.35 4.35 4.35 37,605
Nov 14, 2023 4.15 4.45 4.11 4.43 4.43 106,238
Nov 13, 2023 4.19 4.19 4.01 4.04 4.04 186,062
Nov 10, 2023 4.33 4.41 4.21 4.25 4.25 127,720
Nov 9, 2023 4.20 4.37 4.20 4.28 4.28 51,243
Nov 8, 2023 4.53 4.57 4.30 4.36 4.36 45,099
Nov 7, 2023 4.43 4.51 4.42 4.48 4.48 46,243
Nov 6, 2023 4.59 4.59 4.43 4.45 4.45 52,763
Nov 3, 2023 4.43 4.57 4.42 4.55 4.55 53,589
Nov 2, 2023 4.40 4.43 4.32 4.42 4.42 48,940
Nov 1, 2023 4.44 4.44 4.34 4.39 4.39 34,061

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ITI Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ITI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation